Education
About Us
Working with TipRanks
Follow Us
Access Co., Ltd. (JP:4813)
:4813
Time Period
1Y
Events
Historical Prices
Rows:
Sep 25, 2025
595.00
611.00
594.00
605.00
605.00
+1.17%
236,700
0.45
Sep 24, 2025
608.00
608.00
593.00
598.00
598.00
-1.97%
451,300
0.86
Sep 22, 2025
597.00
617.00
594.00
610.00
610.00
+2.01%
466,400
0.89
Sep 19, 2025
605.00
618.00
596.00
598.00
598.00
-1.97%
611,300
1.19
Sep 18, 2025
604.00
626.00
602.00
610.00
610.00
+1.84%
642,600
1.27
Sep 17, 2025
597.00
630.00
595.00
599.00
599.00
-0.33%
630,200
1.27
Sep 16, 2025
623.00
632.00
597.00
601.00
601.00
-2.28%
721,400
1.47
Sep 12, 2025
633.00
636.00
613.00
615.00
615.00
-3.15%
446,600
0.92
Sep 11, 2025
626.00
636.00
622.00
635.00
635.00
+1.93%
197,200
0.41
Sep 10, 2025
626.00
628.00
619.00
623.00
623.00
-0.16%
175,500
0.36
Sep 09, 2025
631.00
636.00
624.00
624.00
624.00
-1.11%
226,300
0.47
Sep 08, 2025
647.00
648.00
623.00
631.00
631.00
-1.10%
300,900
0.62
Sep 05, 2025
635.00
648.00
633.00
638.00
638.00
+0.63%
261,500
0.54
Sep 04, 2025
630.00
654.00
630.00
634.00
634.00
+0.79%
296,200
0.60
Sep 03, 2025
649.00
651.00
626.00
629.00
629.00
-3.08%
608,000
1.26
Sep 02, 2025
642.00
687.00
633.00
649.00
649.00
+2.37%
1,661,100
3.59
Sep 01, 2025
628.00
658.00
610.00
634.00
634.00
+0.48%
4,615,200
11.75
Aug 29, 2025
664.00
670.00
631.00
631.00
631.00
-6.38%
2,117,000
5.82
Aug 28, 2025
670.00
719.00
646.00
674.00
674.00
-2.32%
2,044,400
6.10
Aug 27, 2025
834.00
845.00
686.00
690.00
690.00
-17.46%
2,332,900
7.74
Aug 26, 2025
861.00
866.00
836.00
836.00
836.00
-3.80%
216,800
0.71
Aug 25, 2025
835.00
870.00
827.00
869.00
869.00
+4.57%
304,700
0.93
Aug 22, 2025
819.00
834.00
817.00
831.00
831.00
+0.97%
121,000
0.37
Aug 21, 2025
817.00
836.00
817.00
823.00
823.00
+0.37%
119,100
0.36
Aug 20, 2025
826.00
828.00
812.00
820.00
820.00
-0.73%
196,600
0.60
Aug 19, 2025
835.00
837.00
826.00
826.00
826.00
-0.84%
128,900
0.40
Aug 18, 2025
824.00
849.00
821.00
833.00
833.00
+1.46%
204,100
0.63
Aug 15, 2025
827.00
836.00
814.00
821.00
821.00
-0.61%
184,800
0.57
Aug 14, 2025
826.00
834.00
816.00
826.00
826.00
0.00%
165,700
0.52
Aug 13, 2025
828.00
831.00
811.00
826.00
826.00
+1.10%
200,500
0.63
Aug 12, 2025
808.00
817.00
800.00
817.00
817.00
+2.25%
220,000
0.69
Aug 08, 2025
790.00
800.00
786.00
799.00
799.00
0.00%
149,500
0.47
Aug 07, 2025
769.00
805.00
766.00
799.00
799.00
+4.31%
332,300
1.05
Aug 06, 2025
772.00
776.00
759.00
766.00
766.00
-0.65%
148,700
0.47
Aug 05, 2025
758.00
773.00
755.00
771.00
771.00
+3.07%
215,400
0.68
Aug 04, 2025
710.00
759.00
710.00
748.00
748.00
+3.60%
243,200
0.77
Aug 01, 2025
720.00
736.00
720.00
722.00
722.00
+0.42%
196,300
0.63
Jul 31, 2025
709.00
737.00
704.00
719.00
719.00
+0.84%
252,700
0.81
Jul 30, 2025
725.00
734.00
712.00
713.00
713.00
-1.38%
172,400
0.55
Jul 29, 2025
731.00
741.00
702.00
723.00
723.00
-7.66%
439,200
1.43
Jul 28, 2025
762.00
787.00
758.00
783.00
783.00
+2.76%
179,200
0.58
Jul 25, 2025
749.00
764.00
744.00
762.00
762.00
+1.46%
165,400
0.54
Jul 24, 2025
748.00
754.00
738.00
751.00
751.00
+0.94%
145,900
0.48
Jul 23, 2025
712.00
750.00
712.00
744.00
744.00
+4.64%
330,900
1.10
Jul 22, 2025
743.00
763.00
708.00
711.00
711.00
-8.02%
564,800
1.92
Jul 18, 2025
744.00
776.00
730.00
773.00
773.00
+4.32%
514,700
1.79
Jul 17, 2025
694.00
743.00
691.00
741.00
741.00
+7.39%
525,300
1.86
Jul 16, 2025
678.00
697.00
670.00
690.00
690.00
+2.07%
203,500
0.72
Jul 15, 2025
679.00
684.00
669.00
676.00
676.00
-0.73%
166,800
0.59
Jul 14, 2025
680.00
687.00
672.00
681.00
681.00
-0.58%
148,600
0.53
Rows: