Access Co., Ltd. 4813
TSE · Japan · Technology Services
¥426.00-13.00 (-2.96%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥434.00 | -1.14% | ¥437.00 | ¥440.00 | ¥427.00 | 151.20K |
| 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 |