ACCESS GROUP HOLDINGS CO., LTD. 7042
TSE · Japan · Commercial Services
¥687.00-14.00 (-2.00%)
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 | ¥701.00 | +3.24% | ¥671.00 | ¥701.00 | ¥671.00 | 900 |
| 2026-09-29 | ¥679.00 | +1.04% | ¥665.00 | ¥679.00 | ¥665.00 | 500 |
| 2026-09-28 | ¥672.00 | +0.45% | ¥668.00 | ¥672.00 | ¥668.00 | 500 |
| 2026-09-25 | ¥669.00 | +0.30% | ¥677.00 | ¥677.00 | ¥669.00 | 1.40K |
| 2026-09-24 | ¥667.00 | +0.30% | ¥664.00 | ¥684.00 | ¥664.00 | 3.30K |
| 2026-09-18 | ¥665.00 | -0.45% | ¥665.00 | ¥672.00 | ¥662.00 | 1.70K |
| 2026-09-17 | ¥668.00 | -3.61% | ¥689.00 | ¥689.00 | ¥647.00 | 8.80K |
| 2026-09-16 | ¥693.00 | -0.57% | ¥698.00 | ¥698.00 | ¥680.00 | 1.70K |
| 2026-09-15 | ¥697.00 | +0.29% | ¥688.00 | ¥697.00 | ¥688.00 | 800 |
| 2026-09-14 | ¥695.00 | -1.42% | ¥700.00 | ¥700.00 | ¥682.00 | 4.20K |
| 2026-09-11 | ¥705.00 | +6.17% | ¥694.00 | ¥730.00 | ¥674.00 | 26.50K |
| 2026-09-10 | ¥664.00 | 0.00% | ¥666.00 | ¥666.00 | ¥664.00 | 1.10K |
| 2026-09-09 | ¥664.00 | -1.04% | ¥667.00 | ¥674.00 | ¥664.00 | 800 |
| 2026-09-08 | ¥671.00 | -0.15% | ¥672.00 | ¥673.00 | ¥661.00 | 1.90K |
| 2026-09-07 | ¥672.00 | +0.60% | ¥665.00 | ¥672.00 | ¥665.00 | 500 |
| 2026-09-04 | ¥668.00 | -3.19% | ¥686.00 | ¥687.00 | ¥661.00 | 5.50K |
| 2026-09-03 | ¥690.00 | -1.85% | ¥700.00 | ¥706.00 | ¥674.00 | 4.70K |
| 2026-09-02 | ¥703.00 | +1.44% | ¥689.00 | ¥703.00 | ¥689.00 | 600 |
| 2026-09-01 | ¥693.00 | -0.57% | ¥703.00 | ¥703.00 | ¥693.00 | 400 |
| 2026-08-31 | ¥697.00 | +0.43% | ¥689.00 | ¥698.00 | ¥689.00 | 600 |
| 2026-08-28 | ¥694.00 | -0.43% | ¥691.00 | ¥705.00 | ¥691.00 | 2.90K |
| 2026-08-27 | ¥697.00 | +0.29% | ¥692.00 | ¥699.00 | ¥690.00 | 1.20K |
| 2026-08-26 | ¥695.00 | -1.97% | ¥700.00 | ¥708.00 | ¥690.00 | 6.10K |
| 2026-08-25 | ¥709.00 | -0.28% | ¥712.00 | ¥713.00 | ¥709.00 | 1.30K |
| 2026-08-24 | ¥711.00 | +1.57% | ¥700.00 | ¥711.00 | ¥700.00 | 1.30K |
| 2026-08-21 | ¥700.00 | -1.13% | ¥715.00 | ¥719.00 | ¥698.00 | 4.20K |
| 2026-08-20 | ¥708.00 | -1.94% | ¥722.00 | ¥725.00 | ¥708.00 | 4.40K |
| 2026-08-19 | ¥722.00 | +0.98% | ¥715.00 | ¥722.00 | ¥715.00 | 2.20K |
| 2026-08-18 | ¥715.00 | +1.56% | ¥719.00 | ¥724.00 | ¥707.00 | 4.20K |
| 2026-08-17 | ¥704.00 | +1.00% | ¥697.00 | ¥705.00 | ¥697.00 | 3.60K |
| 2026-08-14 | ¥697.00 | -0.99% | ¥713.00 | ¥713.00 | ¥697.00 | 1.90K |
| 2026-08-13 | ¥704.00 | 0.00% | ¥698.00 | ¥704.00 | ¥696.00 | 2.70K |
| 2026-08-12 | ¥704.00 | +0.86% | ¥688.00 | ¥704.00 | ¥688.00 | 4.10K |
| 2026-08-10 | ¥698.00 | +1.75% | ¥692.00 | ¥699.00 | ¥691.00 | 2.60K |
| 2026-08-07 | ¥686.00 | +1.78% | ¥680.00 | ¥688.00 | ¥680.00 | 13.60K |
| 2026-08-06 | ¥674.00 | +0.45% | ¥664.00 | ¥677.00 | ¥663.00 | 4.70K |
| 2026-08-05 | ¥671.00 | +2.60% | ¥649.00 | ¥671.00 | ¥646.00 | 6.10K |
| 2026-08-04 | ¥654.00 | 0.00% | ¥671.00 | ¥671.00 | ¥650.00 | 1.50K |
| 2026-08-03 | ¥654.00 | +0.93% | ¥648.00 | ¥654.00 | ¥648.00 | 1.70K |
| 2026-07-31 | ¥648.00 | +2.05% | ¥645.00 | ¥648.00 | ¥645.00 | 400 |
| 2026-07-30 | ¥635.00 | -3.93% | ¥662.00 | ¥662.00 | ¥632.00 | 5.20K |
| 2026-07-29 | ¥661.00 | +0.15% | ¥652.00 | ¥670.00 | ¥650.00 | 700 |
| 2026-07-28 | ¥660.00 | -2.37% | ¥666.00 | ¥666.00 | ¥655.00 | 1.80K |
| 2026-07-27 | ¥676.00 | +0.30% | ¥680.00 | ¥680.00 | ¥675.00 | 1.00K |
| 2026-07-24 | ¥674.00 | +2.28% | ¥679.00 | ¥680.00 | ¥671.00 | 6.60K |
| 2026-07-23 | ¥659.00 | +0.92% | ¥652.00 | ¥659.00 | ¥644.00 | 1.20K |
| 2026-07-22 | ¥653.00 | -1.51% | ¥659.00 | ¥660.00 | ¥653.00 | 1.60K |
| 2026-07-21 | ¥663.00 | +1.53% | ¥653.00 | ¥668.00 | ¥653.00 | 2.00K |
| 2026-07-17 | ¥653.00 | -2.97% | ¥674.00 | ¥674.00 | ¥640.00 | 2.00K |
| 2026-07-16 | ¥673.00 | +1.82% | ¥654.00 | ¥673.00 | ¥654.00 | 800 |
| 2026-07-15 | ¥661.00 | -1.34% | ¥664.00 | ¥664.00 | ¥648.00 | 2.00K |
| 2026-07-14 | ¥670.00 | +4.36% | ¥652.00 | ¥700.00 | ¥650.00 | 10.70K |
| 2026-07-13 | ¥642.00 | -1.23% | ¥648.00 | ¥648.00 | ¥638.00 | 400 |
| 2026-07-10 | ¥650.00 | +0.62% | ¥650.00 | ¥650.00 | ¥650.00 | 100 |
| 2026-07-09 | ¥646.00 | -0.15% | ¥639.00 | ¥646.00 | ¥639.00 | 200 |
| 2026-07-08 | ¥647.00 | -0.15% | ¥643.00 | ¥650.00 | ¥640.00 | 1.10K |
| 2026-07-07 | ¥648.00 | -0.15% | ¥645.00 | ¥648.00 | ¥645.00 | 400 |
| 2026-07-06 | ¥649.00 | +1.72% | ¥645.00 | ¥650.00 | ¥640.00 | 1.90K |
| 2026-07-03 | ¥638.00 | +0.63% | ¥631.00 | ¥638.00 | ¥631.00 | 5.90K |
| 2026-07-02 | ¥634.00 | +0.16% | ¥634.00 | ¥634.00 | ¥634.00 | 200 |
| 2026-07-01 | ¥633.00 | +2.76% | ¥616.00 | ¥633.00 | ¥616.00 | 200 |
| 2026-06-30 | ¥616.00 | -1.44% | ¥615.00 | ¥616.00 | ¥615.00 | 700 |
| 2026-06-29 | ¥625.00 | 0.00% | ¥615.00 | ¥625.00 | ¥610.00 | 2.00K |
| 2026-06-26 | ¥625.00 | -1.26% | ¥623.00 | ¥632.00 | ¥607.00 | 3.20K |
| 2026-06-25 | ¥633.00 | +0.32% | ¥636.00 | ¥636.00 | ¥627.00 | 2.30K |
| 2026-06-24 | ¥631.00 | +0.16% | ¥630.00 | ¥636.00 | ¥611.00 | 5.50K |
| 2026-06-23 | ¥630.00 | 0.00% | ¥630.00 | ¥633.00 | ¥629.00 | 900 |
| 2026-06-22 | ¥630.00 | +10.53% | ¥570.00 | ¥638.00 | ¥570.00 | 11.40K |
| 2026-06-19 | ¥570.00 | +0.18% | ¥575.00 | ¥575.00 | ¥570.00 | 400 |
| 2026-06-18 | ¥569.00 | -1.22% | ¥576.00 | ¥576.00 | ¥566.00 | 3.70K |
| 2026-06-17 | ¥576.00 | +0.88% | ¥570.00 | ¥576.00 | ¥568.00 | 5.20K |
| 2026-06-16 | ¥571.00 | -0.70% | ¥575.00 | ¥575.00 | ¥570.00 | 3.70K |
| 2026-06-15 | ¥575.00 | +0.52% | ¥572.00 | ¥575.00 | ¥572.00 | 600 |
| 2026-06-12 | ¥572.00 | +0.35% | ¥580.00 | ¥584.00 | ¥572.00 | 1.60K |
| 2026-06-11 | ¥570.00 | -1.38% | ¥578.00 | ¥578.00 | ¥570.00 | 2.80K |
| 2026-06-10 | ¥578.00 | -1.70% | ¥591.00 | ¥591.00 | ¥578.00 | 2.30K |
| 2026-06-09 | ¥588.00 | +0.34% | ¥585.00 | ¥588.00 | ¥585.00 | 3.20K |
| 2026-06-08 | ¥586.00 | -0.34% | ¥596.00 | ¥596.00 | ¥586.00 | 2.10K |
| 2026-06-05 | ¥588.00 | -0.51% | ¥590.00 | ¥593.00 | ¥588.00 | 2.90K |
| 2026-06-04 | ¥591.00 | -1.01% | ¥591.00 | ¥591.00 | ¥590.00 | 500 |
| 2026-06-03 | ¥597.00 | +1.02% | ¥598.00 | ¥598.00 | ¥597.00 | 200 |
| 2026-06-02 | ¥591.00 | -1.34% | ¥601.00 | ¥601.00 | ¥591.00 | 500 |
| 2026-06-01 | ¥599.00 | +1.18% | ¥592.00 | ¥599.00 | ¥589.00 | 7.10K |
| 2026-05-29 | ¥592.00 | -0.67% | ¥592.00 | ¥593.00 | ¥592.00 | 2.30K |
| 2026-05-28 | ¥596.00 | +0.68% | ¥592.00 | ¥596.00 | ¥592.00 | 3.50K |
| 2026-05-27 | ¥592.00 | -0.17% | ¥592.00 | ¥592.00 | ¥592.00 | 300 |
| 2026-05-26 | ¥593.00 | 0.00% | ¥593.00 | ¥593.00 | ¥593.00 | 1.10K |
| 2026-05-25 | ¥593.00 | -1.17% | ¥594.00 | ¥597.00 | ¥593.00 | 2.80K |
| 2026-05-22 | ¥600.00 | +0.33% | ¥600.00 | ¥600.00 | ¥595.00 | 3.20K |
| 2026-05-21 | ¥598.00 | +0.50% | ¥598.00 | ¥599.00 | ¥593.00 | 900 |