Education
About Us
Working with TipRanks
Follow Us
Access Co., Ltd. (JP:4813)
:4813
Time Period
1Y
Events
Historical Prices
Rows:
Jun 17, 2025
839.00
846.00
823.00
836.00
836.00
+0.36%
183,000
0.72
Jun 16, 2025
808.00
843.00
808.00
833.00
833.00
+3.22%
201,300
0.79
Jun 13, 2025
832.00
832.00
801.00
807.00
807.00
-2.18%
257,100
1.01
Jun 12, 2025
825.00
831.00
816.00
825.00
825.00
-0.96%
156,700
0.61
Jun 11, 2025
836.00
842.00
827.00
833.00
833.00
+0.24%
175,100
0.68
Jun 10, 2025
839.00
851.00
829.00
831.00
831.00
-0.95%
162,900
0.64
Jun 09, 2025
841.00
860.00
836.00
839.00
839.00
+0.48%
151,200
0.59
Jun 06, 2025
867.00
868.00
830.00
835.00
835.00
-2.57%
302,800
1.19
Jun 05, 2025
840.00
912.00
840.00
857.00
857.00
+2.15%
822,100
3.36
Jun 04, 2025
846.00
855.00
837.00
839.00
839.00
-0.47%
138,500
0.56
Jun 03, 2025
835.00
855.00
826.00
843.00
843.00
+1.93%
275,800
1.11
Jun 02, 2025
839.00
847.00
818.00
827.00
827.00
-3.05%
254,500
1.01
May 30, 2025
833.00
860.00
826.00
853.00
853.00
+1.43%
288,500
1.15
May 29, 2025
843.00
849.00
832.00
841.00
841.00
+1.20%
225,600
0.89
May 28, 2025
840.00
841.00
822.00
831.00
831.00
+0.12%
215,500
0.85
May 27, 2025
811.00
842.00
803.00
830.00
830.00
+0.85%
580,800
2.31
May 26, 2025
774.00
880.00
774.00
823.00
823.00
+6.33%
1,576,000
6.86
May 23, 2025
785.00
788.00
773.00
774.00
774.00
-0.51%
95,300
0.41
May 22, 2025
779.00
789.00
768.00
778.00
778.00
-1.02%
129,400
0.56
May 21, 2025
799.00
802.00
783.00
786.00
786.00
-0.13%
126,600
0.54
May 20, 2025
793.00
799.00
787.00
787.00
787.00
-1.25%
108,500
0.46
May 19, 2025
795.00
801.00
787.00
797.00
797.00
+0.63%
87,200
0.36
May 16, 2025
790.00
800.00
780.00
792.00
792.00
0.00%
99,700
0.41
May 15, 2025
788.00
792.00
777.00
792.00
792.00
-1.12%
105,200
0.43
May 14, 2025
793.00
805.00
780.00
801.00
801.00
+1.26%
146,500
0.59
May 13, 2025
810.00
811.00
789.00
791.00
791.00
-1.62%
131,700
0.53
May 12, 2025
810.00
810.00
795.00
804.00
804.00
0.00%
153,000
0.60
May 09, 2025
791.00
809.00
780.00
804.00
804.00
+2.16%
225,100
0.86
May 08, 2025
783.00
792.00
770.00
787.00
787.00
+2.08%
163,100
0.60
May 07, 2025
765.00
775.00
758.00
771.00
771.00
+0.26%
104,000
0.36
May 02, 2025
773.00
774.00
758.00
769.00
769.00
+0.52%
126,700
0.38
May 01, 2025
767.00
774.00
758.00
765.00
765.00
-0.39%
103,500
0.31
Apr 30, 2025
770.00
770.00
753.00
768.00
768.00
-1.03%
203,700
0.61
Apr 28, 2025
777.00
790.00
769.00
776.00
776.00
+0.26%
194,600
0.58
Apr 25, 2025
750.00
784.00
749.00
774.00
774.00
+3.75%
164,500
0.49
Apr 24, 2025
740.00
758.00
740.00
746.00
746.00
+1.50%
123,900
0.37
Apr 23, 2025
736.00
740.00
731.00
735.00
735.00
+1.10%
93,100
0.27
Apr 22, 2025
724.00
733.00
718.00
727.00
727.00
0.00%
99,400
0.29
Apr 21, 2025
742.00
753.00
727.00
727.00
727.00
-1.62%
122,400
0.36
Apr 18, 2025
732.00
745.00
723.00
739.00
739.00
+0.96%
82,700
0.24
Apr 17, 2025
709.00
734.00
709.00
732.00
732.00
+3.24%
131,500
0.38
Apr 16, 2025
720.00
736.00
703.00
709.00
709.00
-2.07%
189,000
0.54
Apr 15, 2025
733.00
753.00
723.00
724.00
724.00
-0.55%
184,500
0.53
Apr 14, 2025
746.00
752.00
728.00
728.00
728.00
+0.14%
116,000
0.33
Apr 11, 2025
712.00
734.00
698.00
727.00
727.00
-1.76%
204,700
0.58
Apr 10, 2025
736.00
744.00
727.00
740.00
740.00
+6.94%
249,000
0.69
Apr 09, 2025
709.00
716.00
669.00
692.00
692.00
-4.42%
262,200
0.72
Apr 08, 2025
698.00
734.00
698.00
724.00
724.00
+11.56%
263,600
0.71
Apr 07, 2025
670.00
686.00
642.00
649.00
649.00
-12.65%
479,200
1.30
Apr 04, 2025
775.00
777.00
721.00
743.00
743.00
-5.95%
538,100
1.46
Rows: