Access Co., Ltd. (4813.T) JPX

597.00

-7(-1.16%)

Updated at October 01 10:25AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 30, 2025603604604610597193,800
September 29, 2025602605605608598290,400
September 26, 2025606607607613599178,300
September 25, 2025595605605611594236,700
September 24, 2025608598598608593451,300
September 22, 2025597610610617594466,400
September 19, 2025605598598618596611,300
September 18, 2025604610610626602642,600
September 17, 2025604610610626602642,600
September 16, 2025597599599630595721,400
September 12, 2025633615615636613446,600
September 11, 2025626635635636622197,200
September 10, 2025626623623628619175,500
September 09, 2025631624624636624226,300
September 08, 2025647631631648623300,900
September 05, 2025635638638648633261,500
September 04, 2025630634634654630296,200
September 03, 2025649629629651626608,000
September 02, 20256426496496876331.66M
September 01, 20256286346346586104.62M
August 29, 20256646316316706312.12M
August 28, 20256706746747196462.04M
August 27, 20258346906908456862.33M
August 26, 2025861836836866836216,800
August 25, 2025835869869870827304,700
August 22, 2025819831831834817121,000
August 21, 2025817823823836817119,100
August 20, 2025826820820828812196,600
August 19, 2025835826826837826128,900
August 18, 2025824833833849821204,100
August 15, 2025827821821836814184,800
August 14, 2025826826826834816165,700
August 13, 2025828826826831811200,500
August 12, 2025808817817817800220,000
August 08, 2025790799799800786149,500
August 07, 2025769799799805766332,300
August 06, 2025772766766776759148,700
August 05, 2025758771771773755215,400
August 04, 2025710748748759710243,200
August 01, 2025720722722736720196,300
July 31, 2025709719719737704252,700
July 30, 2025725713713734712172,400
July 29, 2025731723723741702439,200
July 28, 2025762783783787758179,200
July 25, 2025749762762764744165,400
July 24, 2025748751751754738145,900
July 23, 2025712744744750712330,900
July 22, 2025743711711763708564,800
July 18, 2025744773773776730514,700
July 17, 2025694741741743691525,300
July 16, 2025678690690697670203,500
July 15, 2025679676676684669166,800
July 14, 2025680681681687672148,600
July 11, 2025670685685690668272,400
July 10, 2025669670670674661196,000
July 09, 2025658666666671648351,600
July 08, 2025646657657672642365,500
July 07, 2025661644644662643412,500
July 04, 2025680664664700664554,300
July 03, 2025694673673694662644,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved