Access Co., Ltd. (4813.T) JPX

467.00

-27(-5.47%)

Updated at June 03 01:58PM

Currency In JPY

4813.T Historical Return

If you invested ¥1000 in Access Co., Ltd. (4813.T) 10 years ago, it would be worth ¥739.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥531.82, while ¥1000 invested 1 year ago would be worth ¥555.16. This corresponds to total returns of -26.09%, -46.82%, -44.48%, respectively, with annualized returns of -2.98%, -11.86%, -44.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4813.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 02, 2026500494494502477279,100
June 01, 2026497499499504489177,500
May 29, 2026510497497510495188,100
May 28, 2026511504504512498209,500
May 27, 2026514516516525511155,500
May 26, 202651150950951350490,100
May 25, 2026525511511526502156,100
May 22, 202650552052052050590,400
May 21, 2026512505505514505100,700
May 20, 2026523502502523500138,300
May 19, 2026511520520523508111,700
May 18, 2026511506506512499167,000
May 15, 2026515510510527506243,800
May 14, 2026527509509527508215,300
May 13, 2026530529529537528105,700
May 12, 2026530530530535527195,200
May 11, 2026533530530539525223,000
May 08, 2026530530530532526120,900
May 07, 2026531530530534527133,200
May 01, 2026525528528535524219,400
April 30, 2026529527527529520152,800
April 28, 2026525530530533525102,800
April 27, 2026530526526535525149,700
April 24, 2026536530530540525219,800
April 23, 2026533541541541525182,300
April 22, 202653153353353853188,600
April 21, 2026543535535547535119,400
April 20, 2026542541541555535317,700
April 17, 2026534542542543530104,200
April 16, 2026545535535547534134,700
April 15, 2026549536536555533180,600
April 14, 2026550549549557545108,800
April 13, 2026541544544546534109,200
April 10, 2026559546546561546101,900
April 09, 202657055755757355391,100
April 08, 2026574569569574565222,600
April 07, 2026569557557576557107,500
April 06, 2026552564564568551118,900
April 03, 202655255955956755280,000
April 02, 2026557552552564546131,600
April 01, 2026529550550554527223,300
March 31, 2026558519519559517384,200
March 30, 2026559559559563552313,400
March 27, 2026565589589596565207,200
March 26, 2026586564564587560227,500
March 25, 2026588591591601586187,800
March 24, 2026587588588594580204,300
March 23, 2026576570570576561255,000
March 19, 2026586579579610572546,700
March 18, 2026635596596658587992,800
March 17, 2026617598598621593234,700
March 16, 2026615616616621611121,300
March 13, 202660161761761860190,300
March 12, 202661060560561459979,000
March 11, 202661661661662261283,400
March 10, 202661061461761659753,000
March 09, 2026592600600602577262,000
March 06, 202659561261261859590,000
March 05, 2026586597597604582211,800
March 04, 2026586567560588560382,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved