Education
About Us
Working with TipRanks
Follow Us
Access Co., Ltd. (JP:4813)
:4813
Time Period
1Y
Events
Historical Prices
Rows:
Nov 11, 2025
570.00
578.00
568.00
578.00
578.00
+1.94%
135,100
0.30
Nov 10, 2025
549.00
568.00
544.00
567.00
567.00
+4.81%
206,000
0.46
Nov 07, 2025
530.00
542.00
530.00
541.00
541.00
+1.31%
158,300
0.35
Nov 06, 2025
536.00
541.00
528.00
534.00
534.00
0.00%
111,800
0.25
Nov 05, 2025
540.00
542.00
529.00
534.00
534.00
-1.66%
263,500
0.59
Nov 04, 2025
547.00
550.00
537.00
543.00
543.00
-0.18%
154,400
0.34
Oct 31, 2025
558.00
566.00
543.00
544.00
544.00
-2.33%
317,300
0.71
Oct 30, 2025
560.00
565.00
553.00
557.00
557.00
-0.89%
209,200
0.46
Oct 29, 2025
584.00
584.00
562.00
562.00
562.00
-3.77%
184,100
0.41
Oct 28, 2025
600.00
602.00
583.00
584.00
584.00
-3.63%
141,800
0.31
Oct 27, 2025
596.00
609.00
596.00
606.00
606.00
+2.36%
130,000
0.29
Oct 24, 2025
604.00
604.00
591.00
592.00
592.00
-0.84%
95,300
0.21
Oct 23, 2025
597.00
604.00
594.00
597.00
597.00
-1.00%
85,300
0.18
Oct 22, 2025
587.00
607.00
587.00
603.00
603.00
+2.73%
162,700
0.35
Oct 21, 2025
590.00
593.00
583.00
587.00
587.00
+0.17%
72,200
0.15
Oct 20, 2025
576.00
592.00
576.00
586.00
586.00
+2.63%
148,500
0.31
Oct 17, 2025
583.00
584.00
568.00
571.00
571.00
-3.22%
188,400
0.39
Oct 16, 2025
590.00
599.00
582.00
590.00
590.00
+0.51%
101,900
0.21
Oct 15, 2025
575.00
587.00
575.00
587.00
587.00
+1.73%
146,200
0.30
Oct 14, 2025
586.00
593.00
575.00
577.00
577.00
-3.83%
234,900
0.49
Oct 10, 2025
608.00
613.00
598.00
600.00
600.00
-2.91%
156,300
0.32
Oct 09, 2025
610.00
618.00
605.00
618.00
618.00
+3.34%
275,900
0.57
Oct 08, 2025
598.00
606.00
592.00
598.00
598.00
-1.16%
381,500
0.79
Oct 07, 2025
601.00
607.00
594.00
605.00
605.00
+1.34%
276,900
0.57
Oct 06, 2025
595.00
602.00
585.00
597.00
597.00
+3.29%
433,500
0.88
Oct 03, 2025
572.00
592.00
572.00
578.00
578.00
+1.94%
367,900
0.74
Oct 02, 2025
575.00
578.00
560.00
567.00
567.00
-1.56%
493,300
0.94
Oct 01, 2025
597.00
601.00
576.00
576.00
576.00
-4.64%
498,700
0.94
Sep 30, 2025
603.00
610.00
597.00
604.00
604.00
-0.17%
193,800
0.37
Sep 29, 2025
602.00
608.00
598.00
605.00
605.00
-0.33%
290,400
0.55
Sep 26, 2025
606.00
613.00
599.00
607.00
607.00
+0.33%
178,300
0.34
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
Rows: