Access Co., Ltd. (4813.T) JPX

536.00

+1(+0.19%)

Updated at December 05 09:10AM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025514535535537514233,700
December 03, 2025515519519525514218,200
December 02, 2025532514514537512261,000
December 01, 2025551532532554531361,300
November 28, 2025551551551558547240,600
November 27, 2025553549549561548868,200
November 26, 2025533554554555531317,400
November 25, 2025535532532540526153,000
November 21, 2025541534534547526363,200
November 20, 2025556548548562548181,400
November 19, 202554554954955554372,700
November 18, 2025549545545557543129,300
November 17, 2025568551551574549267,800
November 14, 2025572574574587568180,300
November 13, 2025603578578604578109,700
November 12, 2025586597597601583168,000
November 11, 2025570578578578568135,100
November 10, 2025549567567568544206,000
November 07, 2025530541541542530158,300
November 06, 2025536534534541528111,800
November 05, 2025540534534542529263,500
November 04, 2025547543543550537263,500
October 31, 2025558544544566543317,300
October 30, 2025560557557565553317,300
October 29, 2025584562562584562184,100
October 28, 2025600584584602583141,800
October 27, 2025596606606609596130,000
October 24, 202560459259260459195,300
October 23, 202559759759760459485,300
October 22, 2025587603603607587162,700
October 21, 202559058758759358372,200
October 20, 2025576586586592576148,500
October 17, 2025583571571584568188,400
October 16, 2025590590590599582101,900
October 15, 2025575587587587575146,200
October 14, 2025586577577593575234,900
October 10, 2025608600600613598156,300
October 09, 2025610618618618605275,900
October 08, 2025598598598606592381,500
October 07, 2025601605605607594276,900
October 06, 2025595597597602585433,500
October 03, 2025572578578592572367,900
October 02, 2025575567567578560493,300
October 01, 2025597576576601576498,700
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved