Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 May, 2025 | 810.0 | 810.0 | 795.0 | 802.0 | 31 Thousand |
| 09 May, 2025 | 791.0 | 809.0 | 780.0 | 804.0 | 225.1 Thousand |
| 08 May, 2025 | 783.0 | 792.0 | 770.0 | 787.0 | 163.1 Thousand |
| 07 May, 2025 | 765.0 | 775.0 | 758.0 | 771.0 | 104 Thousand |
| 02 May, 2025 | 773.0 | 774.0 | 758.0 | 769.0 | 126.7 Thousand |
| 01 May, 2025 | 767.0 | 774.0 | 758.0 | 765.0 | 103.5 Thousand |
| 30 Apr, 2025 | 770.0 | 770.0 | 753.0 | 768.0 | 203.7 Thousand |
| 28 Apr, 2025 | 777.0 | 790.0 | 769.0 | 776.0 | 194.6 Thousand |
| 25 Apr, 2025 | 750.0 | 784.0 | 749.0 | 774.0 | 164.5 Thousand |
| 24 Apr, 2025 | 740.0 | 758.0 | 740.0 | 746.0 | 123.9 Thousand |
3565
HEGIF
688316
LPD
9903
REX