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

529.00

-1(-0.19%)

Updated at May 13 03:30PM

Currency In JPY

4813.T Historical Return

If you invested ¥1000 in Access Co., Ltd. (4813.T) 10 years ago, it would be worth ¥749.91 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥604.57, while ¥1000 invested 1 year ago would be worth ¥668.77. This corresponds to total returns of -25.01%, -39.54%, -33.12%, respectively, with annualized returns of -2.84%, -9.57%, -33.12%.

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
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
March 24, 2026	587	588	588	594	580	204,300
March 23, 2026	576	570	570	576	561	255,000
March 19, 2026	586	579	579	610	572	546,700
March 18, 2026	635	596	596	658	587	992,800
March 17, 2026	617	598	598	621	593	234,700
March 16, 2026	615	616	616	621	611	121,300
March 13, 2026	601	617	617	618	601	90,300
March 12, 2026	610	605	605	614	599	79,000
March 11, 2026	616	616	616	622	612	83,400
March 10, 2026	610	614	617	616	597	53,000
March 09, 2026	592	600	600	602	577	262,000
March 06, 2026	595	612	612	618	595	90,000
March 05, 2026	586	597	597	604	582	211,800
March 04, 2026	586	567	560	588	560	382,000
March 03, 2026	616	596	596	636	596	408,700
March 02, 2026	621	611	611	622	609	112,000
February 27, 2026	615	633	633	633	615	149,300
February 26, 2026	598	615	615	616	595	145,700
February 25, 2026	590	589	589	605	582	111,000
February 24, 2026	580	582	582	586	567	161,300
February 20, 2026	601	589	589	601	588	119,600
February 19, 2026	618	609	609	618	603	103,700
February 18, 2026	615	618	618	625	609	74,100
February 17, 2026	622	612	612	627	609	120,900
February 16, 2026	628	624	624	629	610	221,400
February 13, 2026	627	624	624	638	616	241,700
February 12, 2026	683	637	637	691	629	490,500
February 10, 2026	645	675	675	677	645	304,300