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 ¥776.97 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥501.11, while ¥1000 invested 1 year ago would be worth ¥543.92. This corresponds to total returns of -22.3%, -49.89%, -45.61%, respectively, with annualized returns of -2.49%, -12.91%, -45.61%.

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
August 21, 2026	446	452	452	463	439	649,300
August 20, 2026	411	447	447	447	409	936,400
August 19, 2026	430	410	410	434	402	990,700
August 18, 2026	401	430	430	432	392	970,500
August 17, 2026	430	405	405	430	402	1.01M
August 14, 2026	420	432	432	447	415	803,500
August 13, 2026	407	420	420	430	403	949,500
August 12, 2026	421	409	409	424	400	1.6M
August 10, 2026	387	429	429	448	387	1.88M
August 07, 2026	422	381	381	422	370	2.17M
August 06, 2026	383	425	425	439	383	3.85M
August 05, 2026	348	370	370	383	345	3.48M
August 04, 2026	348	345	345	368	343	1.67M
August 03, 2026	341	345	345	352	336	1.17M
July 31, 2026	341	343	343	361	341	1.39M
July 30, 2026	344	342	342	350	341	277,100
July 29, 2026	343	343	343	347	336	268,700
July 28, 2026	347	341	341	349	336	426,700
July 27, 2026	335	346	346	346	330	422,200
July 24, 2026	337	335	335	340	327	563,700
July 23, 2026	340	338	338	348	333	645,100
July 22, 2026	345	340	340	353	340	491,100
July 21, 2026	336	346	346	350	336	538,900
July 17, 2026	335	342	342	343	318	828,900
July 16, 2026	347	336	336	353	334	1.09M
July 15, 2026	344	348	348	359	341	2.29M
July 14, 2026	329	344	344	352	320	752,200
July 13, 2026	341	337	337	345	334	672,100
July 10, 2026	350	345	345	357	339	2.3M
July 09, 2026	343	346	346	351	342	896,600
July 08, 2026	345	346	346	347	336	452,800
July 07, 2026	345	345	345	349	340	634,000
July 06, 2026	350	346	346	360	342	1.6M
July 03, 2026	346	343	343	348	338	282,700
July 02, 2026	345	340	340	352	338	464,800
July 01, 2026	343	346	346	347	340	184,100
June 30, 2026	349	345	345	352	337	349,200
June 29, 2026	359	341	341	359	339	464,700
June 26, 2026	339	335	335	341	326	429,200
June 25, 2026	356	339	339	356	339	717,800
June 24, 2026	349	355	355	359	348	427,900
June 23, 2026	379	355	355	379	353	495,600
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