ACCESS GROUP HOLDINGS CO., LTD.(JP:7042)
Â¥639.000.00 (0.00%)
JP:7042
ACCESS GROUP HOLDINGS CO., LTD. historical prices
Â¥639.00
At close:0.00 (0.00%)
Want to see JP:7042 full AI Analyst Report?
ACCESS GROUP HOLDINGS CO., LTD. (7042) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 629.00 | 639.00 | 629.00 | 639.00 | 639.00 | 0.00% | 600 | 0.27 |
| Nov 10, 2026 | 642.00 | 642.00 | 637.00 | 639.00 | 639.00 | +3.23% | 300 | 0.13 |
| Nov 09, 2026 | 619.00 | 629.00 | 619.00 | 629.00 | 629.00 | +1.62% | 400 | 0.17 |
| Nov 06, 2026 | 643.00 | 643.00 | 601.00 | 619.00 | 619.00 | -5.64% | 9,000 | 4.16 |
| Nov 05, 2026 | 650.00 | 656.00 | 650.00 | 656.00 | 656.00 | 0.00% | 700 | 0.32 |
| Nov 04, 2026 | 640.00 | 656.00 | 640.00 | 656.00 | 656.00 | +2.50% | 600 | 0.25 |
| Nov 03, 2026 | 640.00 | 645.00 | 640.00 | 640.00 | 640.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | -0.78% | 600 | 0.23 |
| Oct 30, 2026 | 660.00 | 660.00 | 645.00 | 645.00 | 645.00 | -2.42% | 1,200 | 0.47 |
| Oct 29, 2026 | 659.00 | 661.00 | 639.00 | 661.00 | 661.00 | +1.07% | 700 | 0.27 |
| Oct 28, 2026 | 639.00 | 654.00 | 639.00 | 654.00 | 654.00 | -0.76% | 2,800 | 1.10 |
| Oct 27, 2026 | 653.00 | 659.00 | 650.00 | 659.00 | 659.00 | -0.60% | 900 | 0.34 |
| Oct 26, 2026 | 658.00 | 663.00 | 655.00 | 663.00 | 663.00 | -0.90% | 1,700 | 0.65 |
| Oct 23, 2026 | 705.00 | 705.00 | 666.00 | 669.00 | 669.00 | +0.60% | 4,300 | 1.68 |
| Oct 22, 2026 | 663.00 | 665.00 | 656.00 | 665.00 | 665.00 | -1.19% | 900 | 0.35 |
| Oct 21, 2026 | 673.00 | 673.00 | 669.00 | 673.00 | 673.00 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 669.00 | 673.00 | 669.00 | 673.00 | 673.00 | -0.30% | 200 | 0.07 |
| Oct 19, 2026 | 657.00 | 675.00 | 657.00 | 675.00 | 675.00 | +2.74% | 800 | 0.30 |
| Oct 16, 2026 | 652.00 | 659.00 | 652.00 | 657.00 | 657.00 | -0.76% | 1,200 | 0.44 |
| Oct 15, 2026 | 662.00 | 662.00 | 653.00 | 662.00 | 662.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 662.00 | 662.00 | 653.00 | 662.00 | 662.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 654.00 | 662.00 | 653.00 | 662.00 | 662.00 | +0.76% | 1,000 | 0.37 |
| Oct 12, 2026 | 657.00 | 670.00 | 657.00 | 657.00 | 657.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 670.00 | 670.00 | 657.00 | 657.00 | 657.00 | -1.20% | 1,600 | 0.55 |
| Oct 08, 2026 | 671.00 | 671.00 | 663.00 | 665.00 | 665.00 | -1.48% | 1,400 | 0.48 |
| Oct 07, 2026 | 668.00 | 675.00 | 668.00 | 675.00 | 675.00 | +0.30% | 2,000 | 0.70 |
| Oct 06, 2026 | 664.00 | 674.00 | 664.00 | 673.00 | 673.00 | +0.90% | 2,700 | 0.96 |
| Oct 05, 2026 | 670.00 | 677.00 | 665.00 | 667.00 | 667.00 | -1.62% | 1,200 | 0.42 |
| Oct 02, 2026 | 677.00 | 680.00 | 661.00 | 678.00 | 678.00 | -1.31% | 2,700 | 0.97 |
| Oct 01, 2026 | 694.00 | 694.00 | 686.00 | 687.00 | 687.00 | -2.00% | 700 | 0.25 |
| Sep 30, 2026 | 671.00 | 701.00 | 671.00 | 701.00 | 701.00 | +3.24% | 900 | 0.31 |
| Sep 29, 2026 | 665.00 | 679.00 | 665.00 | 679.00 | 679.00 | +1.04% | 500 | 0.17 |
| Sep 28, 2026 | 668.00 | 672.00 | 668.00 | 672.00 | 672.00 | +0.45% | 500 | 0.17 |
| Sep 25, 2026 | 677.00 | 677.00 | 669.00 | 669.00 | 669.00 | +0.30% | 1,400 | 0.49 |
| Sep 24, 2026 | 664.00 | 684.00 | 664.00 | 667.00 | 667.00 | +0.30% | 3,300 | 1.16 |
| Sep 23, 2026 | 665.00 | 672.00 | 662.00 | 665.00 | 665.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 665.00 | 672.00 | 662.00 | 665.00 | 665.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 665.00 | 672.00 | 662.00 | 665.00 | 665.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 665.00 | 672.00 | 662.00 | 665.00 | 665.00 | -0.45% | 1,700 | 0.57 |
| Sep 17, 2026 | 689.00 | 689.00 | 647.00 | 668.00 | 668.00 | -3.61% | 8,800 | 2.89 |
| Sep 16, 2026 | 698.00 | 698.00 | 680.00 | 693.00 | 693.00 | -0.57% | 1,700 | 0.56 |
| Sep 15, 2026 | 688.00 | 697.00 | 688.00 | 697.00 | 697.00 | +0.29% | 800 | 0.26 |
| Sep 14, 2026 | 700.00 | 700.00 | 682.00 | 695.00 | 695.00 | -1.42% | 4,200 | 1.36 |
| Sep 11, 2026 | 694.00 | 730.00 | 674.00 | 705.00 | 705.00 | +6.17% | 26,500 | 9.72 |
| Sep 10, 2026 | 666.00 | 666.00 | 664.00 | 664.00 | 664.00 | 0.00% | 1,100 | 0.40 |
| Sep 09, 2026 | 667.00 | 674.00 | 664.00 | 664.00 | 664.00 | -1.04% | 800 | 0.29 |
| Sep 08, 2026 | 672.00 | 673.00 | 661.00 | 671.00 | 671.00 | -0.15% | 1,900 | 0.69 |
| Sep 07, 2026 | 665.00 | 672.00 | 665.00 | 672.00 | 672.00 | +0.60% | 500 | 0.18 |
| Sep 04, 2026 | 686.00 | 687.00 | 661.00 | 668.00 | 668.00 | -3.19% | 5,500 | 2.01 |
| Sep 03, 2026 | 700.00 | 706.00 | 674.00 | 690.00 | 690.00 | -1.85% | 4,700 | 1.74 |
