Access Co., Ltd. (4813.T) JPX

Currency In JPY

AD

4813.T Historical Return

If you invested ¥1000 in Access Co., Ltd. (4813.T) 10 years ago, it would be worth ¥667.73 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥355.81, while ¥1000 invested 1 year ago would be worth ¥631.5. This corresponds to total returns of -33.23%, -64.42%, -36.85%, respectively, with annualized returns of -3.96%, -18.68%, -36.85%.

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

AD

4813.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 11, 2026407401401407393456,400
September 10, 2026405413413422403325,600
September 09, 2026410409409418406315,300
September 08, 2026432416416434416354,300
September 07, 2026422434434434420198,900
September 04, 2026427421421434420384,500
September 03, 2026420425425430414722,400
September 02, 2026448426426448416820,300
September 01, 2026455449449462439719,600
August 31, 2026444463463465433712,100
August 28, 2026464438438469435937,900
August 27, 2026469465465490455792,300
August 26, 2026445461461464442380,700
August 25, 2026442450450451426446,700
August 24, 2026452442442462436577,300
August 21, 2026446452452463439649,300
August 20, 2026411447447447409936,400
August 19, 2026430410410434402990,700
August 18, 2026401430430432392970,500
August 17, 20264304054054304021.01M
August 14, 2026420432432447415803,500
August 13, 2026407420420430403949,500
August 12, 20264214094094244001.6M
August 10, 20263874294294483871.88M
August 07, 20264223813814223702.17M
August 06, 20263834254254393833.85M
August 05, 20263483703703833453.48M
August 04, 20263483453453683431.67M
August 03, 20263413453453523361.17M
July 31, 20263413433433613411.39M
July 30, 2026344342342350341277,100
July 29, 2026343343343347336268,700
July 28, 2026347341341349336426,700
July 27, 2026335346346346330422,200
July 24, 2026337335335340327563,700
July 23, 2026340338338348333645,100
July 22, 2026345340340353340491,100
July 21, 2026336346346350336538,900
July 17, 2026335342342343318828,900
July 16, 20263473363363533341.09M
July 15, 20263443483483593412.29M
July 14, 2026329344344352320752,200
July 13, 2026341337337345334672,100
July 10, 20263503453453573392.3M
July 09, 2026343346346351342896,600
July 08, 2026345346346347336452,800
July 07, 2026345345345349340634,000
July 06, 20263503463463603421.6M
July 03, 2026346343343348338282,700
July 02, 2026345340340352338464,800
July 01, 2026343346346347340184,100
June 30, 2026349345345352337349,200
June 29, 2026359341341359339464,700
June 26, 2026339335335341326429,200
June 25, 2026356339339356339717,800
June 24, 2026349355355359348427,900
June 23, 2026379355355379353495,600
June 22, 2026393382382407380519,400
June 19, 2026400386386405381560,300
June 18, 2026417400400417396539,400
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved