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 ¥626.84 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥416.48, while ¥1000 invested 1 year ago would be worth ¥611.94. This corresponds to total returns of -37.32%, -58.35%, -38.81%, respectively, with annualized returns of -4.56%, -16.06%, -38.81%.

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
October 21, 2026	377	380	380	383	375	180,500
October 20, 2026	380	372	372	380	368	334,000
October 19, 2026	384	379	379	388	375	446,100
October 16, 2026	375	392	392	399	370	724,300
October 15, 2026	374	368	368	383	367	362,300
October 14, 2026	371	379	379	384	361	406,700
October 13, 2026	360	378	378	383	360	491,600
October 09, 2026	356	365	365	367	352	471,500
October 08, 2026	367	362	362	372	359	769,400
October 07, 2026	411	367	367	417	359	1.7M
October 06, 2026	429	414	414	431	407	413,600
October 05, 2026	429	422	422	436	420	271,700
October 02, 2026	437	422	422	440	420	440,300
October 01, 2026	422	439	439	442	418	342,700
September 30, 2026	424	427	427	432	416	208,300
September 29, 2026	411	419	419	429	400	412,700
September 28, 2026	410	411	411	420	406	275,000
September 25, 2026	414	410	410	423	405	392,300
September 24, 2026	390	418	418	418	385	590,600
September 18, 2026	376	383	383	392	369	548,800
September 17, 2026	374	375	375	383	370	573,800
September 16, 2026	385	377	377	385	368	696,500
September 15, 2026	395	384	384	403	376	1.01M
September 11, 2026	407	401	401	407	393	456,400
September 10, 2026	405	413	413	422	403	325,600
September 09, 2026	410	409	409	418	406	315,300
September 08, 2026	432	416	416	434	416	354,300
September 07, 2026	422	434	434	434	420	198,900
September 04, 2026	427	421	421	434	420	384,500
September 03, 2026	420	425	425	430	414	722,400
September 02, 2026	448	426	426	448	416	820,300
September 01, 2026	455	449	449	462	439	719,600
August 31, 2026	444	463	463	465	433	712,100
August 28, 2026	464	438	438	469	435	937,900
August 27, 2026	469	465	465	490	455	792,300
August 26, 2026	445	461	461	464	442	380,700
August 25, 2026	442	450	450	451	426	446,700
August 24, 2026	452	442	442	462	436	577,300
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