Accrete, Inc. 4395
TSE · Japan · Communications
¥736.00+5.00 (+0.68%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥731.00 | +4.43% | ¥730.00 | ¥743.00 | ¥660.00 | 704.30K |
| 2026-09-29 | ¥700.00 | +16.67% | ¥700.00 | ¥700.00 | ¥700.00 | 18.30K |
| 2026-09-28 | ¥600.00 | +0.84% | ¥600.00 | ¥617.00 | ¥588.00 | 87.80K |
| 2026-09-25 | ¥595.00 | +2.41% | ¥581.00 | ¥598.00 | ¥581.00 | 51.70K |
| 2026-09-24 | ¥581.00 | +2.47% | ¥567.00 | ¥586.00 | ¥567.00 | 42.30K |
| 2026-09-18 | ¥567.00 | +2.72% | ¥558.00 | ¥576.00 | ¥554.00 | 77.00K |
| 2026-09-17 | ¥552.00 | -1.95% | ¥560.00 | ¥568.00 | ¥550.00 | 106.10K |
| 2026-09-16 | ¥563.00 | -3.26% | ¥582.00 | ¥589.00 | ¥557.00 | 88.20K |
| 2026-09-15 | ¥582.00 | +0.69% | ¥578.00 | ¥597.00 | ¥578.00 | 66.10K |
| 2026-09-14 | ¥578.00 | -1.53% | ¥585.00 | ¥585.00 | ¥565.00 | 52.30K |
| 2026-09-11 | ¥587.00 | +0.34% | ¥587.00 | ¥598.00 | ¥581.00 | 121.00K |
| 2026-09-10 | ¥585.00 | -4.57% | ¥553.00 | ¥606.00 | ¥545.00 | 487.30K |
| 2026-09-09 | ¥613.00 | -19.66% | ¥756.00 | ¥767.00 | ¥613.00 | 248.90K |
| 2026-09-08 | ¥763.00 | +1.87% | ¥741.00 | ¥775.00 | ¥741.00 | 32.10K |
| 2026-09-07 | ¥749.00 | +4.61% | ¥716.00 | ¥759.00 | ¥716.00 | 36.30K |
| 2026-09-04 | ¥716.00 | -0.28% | ¥716.00 | ¥735.00 | ¥716.00 | 19.80K |
| 2026-09-03 | ¥718.00 | -0.42% | ¥715.00 | ¥729.00 | ¥715.00 | 14.60K |
| 2026-09-02 | ¥721.00 | -1.64% | ¥720.00 | ¥724.00 | ¥713.00 | 26.50K |
| 2026-09-01 | ¥733.00 | -0.14% | ¥740.00 | ¥742.00 | ¥720.00 | 24.30K |
| 2026-08-31 | ¥734.00 | +1.38% | ¥724.00 | ¥742.00 | ¥715.00 | 31.20K |
| 2026-08-28 | ¥724.00 | +1.12% | ¥731.00 | ¥743.00 | ¥720.00 | 46.50K |
| 2026-08-27 | ¥716.00 | +2.73% | ¥697.00 | ¥718.00 | ¥697.00 | 22.60K |
| 2026-08-26 | ¥697.00 | -0.85% | ¥705.00 | ¥708.00 | ¥696.00 | 12.10K |
| 2026-08-25 | ¥703.00 | +1.88% | ¥690.00 | ¥711.00 | ¥690.00 | 15.20K |
| 2026-08-24 | ¥690.00 | -0.43% | ¥693.00 | ¥697.00 | ¥686.00 | 13.80K |
| 2026-08-21 | ¥693.00 | 0.00% | ¥685.00 | ¥695.00 | ¥683.00 | 16.80K |
| 2026-08-20 | ¥693.00 | +6.45% | ¥660.00 | ¥696.00 | ¥660.00 | 39.70K |
| 2026-08-19 | ¥651.00 | -3.84% | ¥673.00 | ¥675.00 | ¥649.00 | 41.60K |
| 2026-08-18 | ¥677.00 | -3.15% | ¥697.00 | ¥703.00 | ¥676.00 | 33.10K |
| 2026-08-17 | ¥699.00 | +1.30% | ¥690.00 | ¥699.00 | ¥684.00 | 44.60K |
| 2026-08-14 | ¥690.00 | +1.92% | ¥680.00 | ¥701.00 | ¥680.00 | 49.30K |
| 2026-08-13 | ¥677.00 | -1.46% | ¥687.00 | ¥694.00 | ¥669.00 | 55.20K |
| 2026-08-12 | ¥687.00 | +0.29% | ¥682.00 | ¥698.00 | ¥682.00 | 37.80K |
| 2026-08-10 | ¥685.00 | +1.78% | ¥678.00 | ¥693.00 | ¥670.00 | 28.80K |
| 2026-08-07 | ¥673.00 | -3.30% | ¥689.00 | ¥691.00 | ¥672.00 | 44.00K |
| 2026-08-06 | ¥696.00 | -3.20% | ¥704.00 | ¥730.00 | ¥694.00 | 77.10K |
| 2026-08-05 | ¥719.00 | +8.28% | ¥670.00 | ¥720.00 | ¥664.00 | 89.90K |
| 2026-08-04 | ¥664.00 | +3.27% | ¥640.00 | ¥670.00 | ¥636.00 | 87.50K |
| 2026-08-03 | ¥643.00 | -12.52% | ¥660.00 | ¥666.00 | ¥624.00 | 330.30K |
| 2026-07-31 | ¥735.00 | +4.55% | ¥715.00 | ¥740.00 | ¥704.00 | 86.10K |
| 2026-07-30 | ¥703.00 | +1.15% | ¥690.00 | ¥717.00 | ¥687.00 | 70.00K |
| 2026-07-29 | ¥695.00 | -2.80% | ¥711.00 | ¥717.00 | ¥685.00 | 77.70K |
| 2026-07-28 | ¥715.00 | -4.41% | ¥737.00 | ¥747.00 | ¥715.00 | 43.80K |
| 2026-07-27 | ¥748.00 | -0.66% | ¥753.00 | ¥758.00 | ¥738.00 | 27.00K |
| 2026-07-24 | ¥753.00 | +0.40% | ¥763.00 | ¥779.00 | ¥734.00 | 66.40K |
| 2026-07-23 | ¥750.00 | +1.21% | ¥741.00 | ¥760.00 | ¥739.00 | 25.10K |
| 2026-07-22 | ¥741.00 | -1.07% | ¥749.00 | ¥753.00 | ¥740.00 | 33.70K |
| 2026-07-21 | ¥749.00 | +4.46% | ¥717.00 | ¥751.00 | ¥717.00 | 33.10K |
| 2026-07-17 | ¥717.00 | -7.12% | ¥760.00 | ¥760.00 | ¥704.00 | 128.30K |
| 2026-07-16 | ¥772.00 | -1.66% | ¥776.00 | ¥787.00 | ¥772.00 | 31.40K |
| 2026-07-15 | ¥785.00 | +2.35% | ¥774.00 | ¥785.00 | ¥757.00 | 50.60K |
| 2026-07-14 | ¥767.00 | -1.16% | ¥769.00 | ¥776.00 | ¥760.00 | 46.00K |
| 2026-07-13 | ¥776.00 | -1.52% | ¥774.00 | ¥781.00 | ¥755.00 | 74.00K |
| 2026-07-10 | ¥788.00 | +5.91% | ¥780.00 | ¥799.00 | ¥762.00 | 127.30K |
| 2026-07-09 | ¥744.00 | +1.09% | ¥727.00 | ¥751.00 | ¥721.00 | 63.90K |
| 2026-07-08 | ¥736.00 | -3.03% | ¥744.00 | ¥744.00 | ¥712.00 | 148.90K |
| 2026-07-07 | ¥759.00 | -1.43% | ¥761.00 | ¥774.00 | ¥753.00 | 82.60K |
| 2026-07-06 | ¥770.00 | 0.00% | ¥772.00 | ¥785.00 | ¥760.00 | 106.00K |
| 2026-07-03 | ¥770.00 | -0.39% | ¥761.00 | ¥782.00 | ¥745.00 | 166.10K |
| 2026-07-02 | ¥773.00 | +0.78% | ¥801.00 | ¥817.00 | ¥768.00 | 272.50K |
| 2026-07-01 | ¥767.00 | -10.19% | ¥884.00 | ¥887.00 | ¥762.00 | 506.90K |
| 2026-06-30 | ¥854.00 | -8.37% | ¥1,037.00 | ¥1,086.00 | ¥852.00 | 858.20K |
| 2026-06-29 | ¥932.00 | +18.42% | ¥932.00 | ¥932.00 | ¥932.00 | 10.60K |
| 2026-06-26 | ¥787.00 | +14.56% | ¥787.00 | ¥787.00 | ¥787.00 | 6.60K |
| 2026-06-25 | ¥687.00 | -0.15% | ¥698.00 | ¥700.00 | ¥685.00 | 25.90K |
| 2026-06-24 | ¥688.00 | 0.00% | ¥686.00 | ¥705.00 | ¥678.00 | 56.90K |
| 2026-06-23 | ¥688.00 | -1.85% | ¥702.00 | ¥705.00 | ¥686.00 | 44.10K |
| 2026-06-22 | ¥701.00 | +4.16% | ¥669.00 | ¥716.00 | ¥668.00 | 75.10K |
| 2026-06-19 | ¥673.00 | -1.90% | ¥692.00 | ¥693.00 | ¥661.00 | 61.30K |
| 2026-06-18 | ¥686.00 | +0.59% | ¥680.00 | ¥692.00 | ¥660.00 | 69.80K |
| 2026-06-17 | ¥682.00 | +3.49% | ¥660.00 | ¥701.00 | ¥660.00 | 60.70K |
| 2026-06-16 | ¥659.00 | -2.08% | ¥672.00 | ¥674.00 | ¥645.00 | 73.60K |
| 2026-06-15 | ¥673.00 | -1.90% | ¥676.00 | ¥688.00 | ¥645.00 | 142.30K |
| 2026-06-12 | ¥686.00 | -0.87% | ¥702.00 | ¥708.00 | ¥676.00 | 84.20K |
| 2026-06-11 | ¥692.00 | -2.54% | ¥695.00 | ¥700.00 | ¥654.00 | 121.60K |
| 2026-06-10 | ¥710.00 | -8.27% | ¥772.00 | ¥772.00 | ¥688.00 | 329.00K |
| 2026-06-09 | ¥774.00 | +0.52% | ¥785.00 | ¥796.00 | ¥772.00 | 31.70K |
| 2026-06-08 | ¥770.00 | -3.39% | ¥771.00 | ¥777.00 | ¥759.00 | 70.60K |
| 2026-06-05 | ¥797.00 | +1.66% | ¥786.00 | ¥807.00 | ¥780.00 | 75.40K |
| 2026-06-04 | ¥784.00 | -6.33% | ¥829.00 | ¥830.00 | ¥771.00 | 197.90K |
| 2026-06-03 | ¥837.00 | -2.67% | ¥860.00 | ¥863.00 | ¥825.00 | 70.40K |
| 2026-06-02 | ¥860.00 | +1.30% | ¥844.00 | ¥860.00 | ¥807.00 | 158.20K |
| 2026-06-01 | ¥849.00 | -1.16% | ¥858.00 | ¥858.00 | ¥826.00 | 70.80K |
| 2026-05-29 | ¥859.00 | -0.92% | ¥872.00 | ¥880.00 | ¥859.00 | 43.30K |
| 2026-05-28 | ¥867.00 | -2.36% | ¥893.00 | ¥893.00 | ¥853.00 | 72.70K |
| 2026-05-27 | ¥888.00 | +0.23% | ¥881.00 | ¥892.00 | ¥861.00 | 76.30K |
| 2026-05-26 | ¥886.00 | -2.10% | ¥906.00 | ¥906.00 | ¥886.00 | 55.50K |
| 2026-05-25 | ¥905.00 | +0.56% | ¥910.00 | ¥911.00 | ¥890.00 | 50.40K |
| 2026-05-22 | ¥900.00 | +1.93% | ¥898.00 | ¥924.00 | ¥898.00 | 72.10K |
| 2026-05-21 | ¥883.00 | +1.03% | ¥876.00 | ¥891.00 | ¥850.00 | 72.50K |