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 ¥578.3 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥382.95, while ¥1000 invested 1 year ago would be worth ¥494.86. This corresponds to total returns of -42.17%, -61.7%, -50.51%, respectively, with annualized returns of -5.33%, -17.46%, -50.51%.

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
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
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