Access Co., Ltd. - 4813.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	824	833	833	849	821	204,100
August 15, 2025	827	821	821	836	814	184,800
August 14, 2025	826	826	826	834	816	165,700
August 13, 2025	828	826	826	831	811	200,500
August 12, 2025	808	817	817	817	800	220,000
August 08, 2025	790	799	799	800	786	149,500
August 07, 2025	769	799	799	805	766	332,300
August 06, 2025	772	766	766	776	759	148,700
August 05, 2025	758	771	771	773	755	215,400
August 04, 2025	710	748	748	759	710	243,200
August 01, 2025	720	722	722	736	720	196,300
July 31, 2025	709	719	719	737	704	252,700
July 30, 2025	725	713	713	734	712	172,400
July 29, 2025	731	723	723	741	702	439,200
July 28, 2025	762	783	783	787	758	179,200
July 25, 2025	749	762	762	764	744	165,400
July 24, 2025	748	751	751	754	738	145,900
July 23, 2025	712	744	744	750	712	330,900
July 22, 2025	743	711	711	763	708	564,800
July 18, 2025	744	773	773	776	730	514,700
July 17, 2025	694	741	741	743	691	525,300
July 16, 2025	678	690	690	697	670	203,500
July 15, 2025	679	676	676	684	669	166,800
July 14, 2025	680	681	681	687	672	148,600
July 11, 2025	670	685	685	690	668	272,400
July 10, 2025	669	670	670	674	661	196,000
July 09, 2025	658	666	666	671	648	351,600
July 08, 2025	646	657	657	672	642	365,500
July 07, 2025	661	644	644	662	643	412,500
July 04, 2025	680	664	664	700	664	554,300
July 03, 2025	694	673	673	694	662	644,100
July 02, 2025	676	691	691	705	673	727,200
July 01, 2025	740	675	675	747	669	2.16M
June 30, 2025	834	785	785	855	781	700,500
June 27, 2025	857	864	864	883	850	286,000
June 26, 2025	850	848	848	854	835	163,800
June 25, 2025	841	852	852	854	820	204,100
June 24, 2025	842	840	840	850	828	148,000
June 23, 2025	833	828	828	842	817	265,000
June 20, 2025	836	843	843	865	836	333,600
June 19, 2025	835	838	838	847	833	91,600
June 18, 2025	828	837	837	855	827	138,700
June 17, 2025	839	836	836	846	823	183,000
June 16, 2025	808	833	833	843	808	201,300
June 13, 2025	832	807	807	832	801	257,100
June 12, 2025	825	825	825	831	816	156,700
June 11, 2025	836	833	833	842	827	175,100
June 10, 2025	839	831	831	851	829	162,900
June 09, 2025	841	839	839	860	836	151,200
June 06, 2025	867	835	835	868	830	302,800
June 05, 2025	840	857	857	912	840	822,100
June 04, 2025	846	839	839	855	837	138,500
June 03, 2025	835	843	843	855	826	275,800
June 02, 2025	839	827	827	847	818	254,500
May 30, 2025	833	853	853	860	826	288,500
May 29, 2025	843	841	841	849	832	225,600
May 28, 2025	840	831	831	841	822	215,500
May 27, 2025	811	830	830	842	803	580,800
May 26, 2025	774	823	823	880	774	1.58M
May 23, 2025	785	774	774	788	773	95,300

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