Access Co., Ltd. 4813
TSE · Japan · Technologiedienstleistungen
¥439,00+12,00 (+2,81 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥439,00 | +2,81 % | ¥422,00 | ¥442,00 | ¥418,00 | 342,70K |
| 2026-09-30 | ¥427,00 | +1,91 % | ¥424,00 | ¥432,00 | ¥416,00 | 208,30K |
| 2026-09-29 | ¥419,00 | +1,95 % | ¥411,00 | ¥429,00 | ¥400,00 | 412,70K |
| 2026-09-28 | ¥411,00 | +0,24 % | ¥410,00 | ¥420,00 | ¥406,00 | 275,00K |
| 2026-09-25 | ¥410,00 | -1,91 % | ¥414,00 | ¥423,00 | ¥405,00 | 392,30K |
| 2026-09-24 | ¥418,00 | +9,14 % | ¥390,00 | ¥418,00 | ¥385,00 | 590,60K |
| 2026-09-18 | ¥383,00 | +2,13 % | ¥376,00 | ¥392,00 | ¥369,00 | 548,80K |
| 2026-09-17 | ¥375,00 | -0,53 % | ¥374,00 | ¥383,00 | ¥370,00 | 573,80K |
| 2026-09-16 | ¥377,00 | -1,82 % | ¥385,00 | ¥385,00 | ¥368,00 | 696,50K |
| 2026-09-15 | ¥384,00 | -2,54 % | ¥395,00 | ¥403,00 | ¥376,00 | 1,01M |
| 2026-09-14 | ¥394,00 | -1,75 % | ¥385,00 | ¥413,00 | ¥383,00 | 914,10K |
| 2026-09-11 | ¥401,00 | -2,91 % | ¥407,00 | ¥407,00 | ¥393,00 | 456,40K |
| 2026-09-10 | ¥413,00 | +0,98 % | ¥405,00 | ¥422,00 | ¥403,00 | 325,60K |
| 2026-09-09 | ¥409,00 | -1,68 % | ¥410,00 | ¥418,00 | ¥406,00 | 315,30K |
| 2026-09-08 | ¥416,00 | -4,15 % | ¥432,00 | ¥434,00 | ¥416,00 | 354,30K |
| 2026-09-07 | ¥434,00 | +3,09 % | ¥422,00 | ¥434,00 | ¥420,00 | 198,90K |
| 2026-09-04 | ¥421,00 | -0,94 % | ¥427,00 | ¥434,00 | ¥420,00 | 384,50K |
| 2026-09-03 | ¥425,00 | -0,23 % | ¥420,00 | ¥430,00 | ¥414,00 | 722,40K |
| 2026-09-02 | ¥426,00 | -5,12 % | ¥448,00 | ¥448,00 | ¥416,00 | 820,30K |
| 2026-09-01 | ¥449,00 | -3,02 % | ¥455,00 | ¥462,00 | ¥439,00 | 719,60K |
| 2026-08-31 | ¥463,00 | +5,71 % | ¥444,00 | ¥465,00 | ¥433,00 | 712,10K |
| 2026-08-28 | ¥438,00 | -5,81 % | ¥464,00 | ¥469,00 | ¥435,00 | 937,90K |
| 2026-08-27 | ¥465,00 | +0,87 % | ¥469,00 | ¥490,00 | ¥455,00 | 792,30K |
| 2026-08-26 | ¥461,00 | +2,44 % | ¥445,00 | ¥464,00 | ¥442,00 | 380,70K |
| 2026-08-25 | ¥450,00 | +1,81 % | ¥442,00 | ¥451,00 | ¥426,00 | 446,70K |
| 2026-08-24 | ¥442,00 | -2,21 % | ¥452,00 | ¥462,00 | ¥436,00 | 577,30K |
| 2026-08-21 | ¥452,00 | +1,12 % | ¥446,00 | ¥463,00 | ¥439,00 | 649,30K |
| 2026-08-20 | ¥447,00 | +9,02 % | ¥411,00 | ¥447,00 | ¥409,00 | 936,40K |
| 2026-08-19 | ¥410,00 | -4,65 % | ¥430,00 | ¥434,00 | ¥402,00 | 990,70K |
| 2026-08-18 | ¥430,00 | +6,17 % | ¥401,00 | ¥432,00 | ¥392,00 | 970,50K |
| 2026-08-17 | ¥405,00 | -6,25 % | ¥430,00 | ¥430,00 | ¥402,00 | 1,01M |
| 2026-08-14 | ¥432,00 | +2,86 % | ¥420,00 | ¥447,00 | ¥415,00 | 803,50K |
| 2026-08-13 | ¥420,00 | +2,69 % | ¥407,00 | ¥430,00 | ¥403,00 | 949,50K |
| 2026-08-12 | ¥409,00 | -4,66 % | ¥421,00 | ¥424,00 | ¥400,00 | 1,60M |
| 2026-08-10 | ¥429,00 | +12,60 % | ¥387,00 | ¥448,00 | ¥387,00 | 1,88M |
| 2026-08-07 | ¥381,00 | -10,35 % | ¥422,00 | ¥422,00 | ¥370,00 | 2,17M |
| 2026-08-06 | ¥425,00 | +14,86 % | ¥383,00 | ¥439,00 | ¥383,00 | 3,85M |
| 2026-08-05 | ¥370,00 | +7,25 % | ¥348,00 | ¥383,00 | ¥345,00 | 3,48M |
| 2026-08-04 | ¥345,00 | 0,00 % | ¥348,00 | ¥368,00 | ¥343,00 | 1,67M |
| 2026-08-03 | ¥345,00 | +0,58 % | ¥341,00 | ¥352,00 | ¥336,00 | 1,17M |
| 2026-07-31 | ¥343,00 | +0,29 % | ¥341,00 | ¥361,00 | ¥341,00 | 1,39M |
| 2026-07-30 | ¥342,00 | -0,29 % | ¥344,00 | ¥350,00 | ¥341,00 | 277,10K |
| 2026-07-29 | ¥343,00 | +0,59 % | ¥343,00 | ¥347,00 | ¥336,00 | 268,70K |
| 2026-07-28 | ¥341,00 | -1,45 % | ¥347,00 | ¥349,00 | ¥336,00 | 426,70K |
| 2026-07-27 | ¥346,00 | +3,28 % | ¥335,00 | ¥346,00 | ¥330,00 | 422,20K |
| 2026-07-24 | ¥335,00 | -0,89 % | ¥337,00 | ¥340,00 | ¥327,00 | 563,70K |
| 2026-07-23 | ¥338,00 | -0,59 % | ¥340,00 | ¥348,00 | ¥333,00 | 645,10K |
| 2026-07-22 | ¥340,00 | -1,73 % | ¥345,00 | ¥353,00 | ¥340,00 | 491,10K |
| 2026-07-21 | ¥346,00 | +1,17 % | ¥336,00 | ¥350,00 | ¥336,00 | 538,90K |
| 2026-07-17 | ¥342,00 | +1,79 % | ¥335,00 | ¥343,00 | ¥318,00 | 828,90K |
| 2026-07-16 | ¥336,00 | -3,45 % | ¥347,00 | ¥353,00 | ¥334,00 | 1,09M |
| 2026-07-15 | ¥348,00 | +1,16 % | ¥344,00 | ¥359,00 | ¥341,00 | 2,29M |
| 2026-07-14 | ¥344,00 | +2,08 % | ¥329,00 | ¥352,00 | ¥320,00 | 752,20K |
| 2026-07-13 | ¥337,00 | -2,32 % | ¥341,00 | ¥345,00 | ¥334,00 | 672,10K |
| 2026-07-10 | ¥345,00 | -0,29 % | ¥350,00 | ¥357,00 | ¥339,00 | 2,30M |
| 2026-07-09 | ¥346,00 | 0,00 % | ¥343,00 | ¥351,00 | ¥342,00 | 896,60K |
| 2026-07-08 | ¥346,00 | +0,29 % | ¥345,00 | ¥347,00 | ¥336,00 | 452,80K |
| 2026-07-07 | ¥345,00 | -0,29 % | ¥345,00 | ¥349,00 | ¥340,00 | 634,00K |
| 2026-07-06 | ¥346,00 | +0,87 % | ¥350,00 | ¥360,00 | ¥342,00 | 1,60M |
| 2026-07-03 | ¥343,00 | +0,88 % | ¥346,00 | ¥348,00 | ¥338,00 | 282,70K |
| 2026-07-02 | ¥340,00 | -1,73 % | ¥345,00 | ¥352,00 | ¥338,00 | 464,80K |
| 2026-07-01 | ¥346,00 | +0,29 % | ¥343,00 | ¥347,00 | ¥340,00 | 184,10K |
| 2026-06-30 | ¥345,00 | +1,17 % | ¥349,00 | ¥352,00 | ¥337,00 | 349,20K |
| 2026-06-29 | ¥341,00 | +1,79 % | ¥359,00 | ¥359,00 | ¥339,00 | 464,70K |
| 2026-06-26 | ¥335,00 | -1,18 % | ¥339,00 | ¥341,00 | ¥326,00 | 429,20K |
| 2026-06-25 | ¥339,00 | -4,51 % | ¥356,00 | ¥356,00 | ¥339,00 | 717,80K |
| 2026-06-24 | ¥355,00 | 0,00 % | ¥349,00 | ¥359,00 | ¥348,00 | 427,90K |
| 2026-06-23 | ¥355,00 | -7,07 % | ¥379,00 | ¥379,00 | ¥353,00 | 495,60K |
| 2026-06-22 | ¥382,00 | -1,04 % | ¥393,00 | ¥407,00 | ¥380,00 | 519,40K |
| 2026-06-19 | ¥386,00 | -3,50 % | ¥400,00 | ¥405,00 | ¥381,00 | 560,30K |
| 2026-06-18 | ¥400,00 | -5,88 % | ¥417,00 | ¥417,00 | ¥396,00 | 539,40K |
| 2026-06-17 | ¥425,00 | -2,30 % | ¥440,00 | ¥446,00 | ¥425,00 | 196,20K |
| 2026-06-16 | ¥435,00 | -1,36 % | ¥438,00 | ¥442,00 | ¥431,00 | 152,80K |
| 2026-06-15 | ¥441,00 | -0,23 % | ¥474,00 | ¥474,00 | ¥431,00 | 392,80K |
| 2026-06-12 | ¥442,00 | +0,23 % | ¥445,00 | ¥445,00 | ¥436,00 | 218,40K |
| 2026-06-11 | ¥441,00 | -3,71 % | ¥450,00 | ¥455,00 | ¥437,00 | 248,80K |
| 2026-06-10 | ¥458,00 | +0,66 % | ¥450,00 | ¥468,00 | ¥443,00 | 271,30K |
| 2026-06-09 | ¥455,00 | -2,57 % | ¥471,00 | ¥482,00 | ¥450,00 | 273,70K |
| 2026-06-08 | ¥467,00 | -4,69 % | ¥482,00 | ¥490,00 | ¥463,00 | 301,40K |
| 2026-06-05 | ¥490,00 | +4,48 % | ¥471,00 | ¥497,00 | ¥471,00 | 221,20K |
| 2026-06-04 | ¥469,00 | +1,08 % | ¥466,00 | ¥472,00 | ¥453,00 | 220,60K |
| 2026-06-03 | ¥464,00 | -6,07 % | ¥491,00 | ¥493,00 | ¥464,00 | 395,60K |
| 2026-06-02 | ¥494,00 | -1,00 % | ¥500,00 | ¥502,00 | ¥477,00 | 279,10K |
| 2026-06-01 | ¥499,00 | +0,40 % | ¥497,00 | ¥504,00 | ¥489,00 | 177,50K |
| 2026-05-29 | ¥497,00 | -1,39 % | ¥510,00 | ¥510,00 | ¥495,00 | 188,10K |
| 2026-05-28 | ¥504,00 | -2,33 % | ¥511,00 | ¥512,00 | ¥498,00 | 209,50K |
| 2026-05-27 | ¥516,00 | +1,38 % | ¥514,00 | ¥525,00 | ¥511,00 | 155,50K |
| 2026-05-26 | ¥509,00 | -0,39 % | ¥511,00 | ¥513,00 | ¥504,00 | 90,10K |
| 2026-05-25 | ¥511,00 | -1,73 % | ¥525,00 | ¥526,00 | ¥502,00 | 156,10K |
| 2026-05-22 | ¥520,00 | +2,97 % | ¥505,00 | ¥520,00 | ¥505,00 | 90,40K |