Access Co., Ltd. (4813.T) JPX

Currency In JPY

4813.T Historical Return

If you invested ¥1000 in Access Co., Ltd. (4813.T) 10 years ago, it would be worth ¥617.49 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥403.15, while ¥1000 invested 1 year ago would be worth ¥432.37. This corresponds to total returns of -38.25%, -59.68%, -56.76%, respectively, with annualized returns of -4.7%, -16.61%, -56.76%.

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:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	393	382	382	407	380	519,400
June 19, 2026	400	386	386	405	381	560,300
June 18, 2026	417	400	400	417	396	539,400
June 17, 2026	440	425	425	446	425	196,200
June 16, 2026	438	435	435	442	431	152,800
June 15, 2026	474	441	441	474	431	392,800
June 12, 2026	445	442	442	445	436	218,400
June 11, 2026	450	441	441	455	437	248,800
June 10, 2026	450	458	458	468	443	271,300
June 09, 2026	471	455	455	482	450	273,700
June 08, 2026	482	467	467	490	463	301,400
June 05, 2026	471	490	490	497	471	221,200
June 04, 2026	466	469	469	472	453	220,600
June 03, 2026	491	464	464	493	464	395,600
June 02, 2026	500	494	494	502	477	279,100
June 01, 2026	497	499	499	504	489	177,500
May 29, 2026	510	497	497	510	495	188,100
May 28, 2026	511	504	504	512	498	209,500
May 27, 2026	514	516	516	525	511	155,500
May 26, 2026	511	509	509	513	504	90,100
May 25, 2026	525	511	511	526	502	156,100
May 22, 2026	505	520	520	520	505	90,400
May 21, 2026	512	505	505	514	505	100,700
May 20, 2026	523	502	502	523	500	138,300
May 19, 2026	511	520	520	523	508	111,700
May 18, 2026	511	506	506	512	499	167,000
May 15, 2026	515	510	510	527	506	243,800
May 14, 2026	527	509	509	527	508	215,300
May 13, 2026	530	529	529	537	528	105,700
May 12, 2026	530	530	530	535	527	195,200
May 11, 2026	533	530	530	539	525	223,000
May 08, 2026	530	530	530	532	526	120,900
May 07, 2026	531	530	530	534	527	133,200
May 01, 2026	525	528	528	535	524	219,400
April 30, 2026	529	527	527	529	520	152,800
April 28, 2026	525	530	530	533	525	102,800
April 27, 2026	530	526	526	535	525	149,700
April 24, 2026	536	530	530	540	525	219,800
April 23, 2026	533	541	541	541	525	182,300
April 22, 2026	531	533	533	538	531	88,600
April 21, 2026	543	535	535	547	535	119,400
April 20, 2026	542	541	541	555	535	317,700
April 17, 2026	534	542	542	543	530	104,200
April 16, 2026	545	535	535	547	534	134,700
April 15, 2026	549	536	536	555	533	180,600
April 14, 2026	550	549	549	557	545	108,800
April 13, 2026	541	544	544	546	534	109,200
April 10, 2026	559	546	546	561	546	101,900
April 09, 2026	570	557	557	573	553	91,100
April 08, 2026	574	569	569	574	565	222,600
April 07, 2026	569	557	557	576	557	107,500
April 06, 2026	552	564	564	568	551	118,900
April 03, 2026	552	559	559	567	552	80,000
April 02, 2026	557	552	552	564	546	131,600
April 01, 2026	529	550	550	554	527	223,300
March 31, 2026	558	519	519	559	517	384,200
March 30, 2026	559	559	559	563	552	313,400
March 27, 2026	565	589	589	596	565	207,200
March 26, 2026	586	564	564	587	560	227,500
March 25, 2026	588	591	591	601	586	187,800