Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Apr, 2025 | 698.0 | 734.0 | 698.0 | 724.0 | 263.6 Thousand |
| 07 Apr, 2025 | 670.0 | 686.0 | 642.0 | 649.0 | 479.2 Thousand |
| 04 Apr, 2025 | 775.0 | 777.0 | 721.0 | 743.0 | 538.1 Thousand |
| 03 Apr, 2025 | 766.0 | 790.0 | 761.0 | 790.0 | 241.5 Thousand |
| 02 Apr, 2025 | 793.0 | 796.0 | 775.0 | 796.0 | 193.4 Thousand |
| 01 Apr, 2025 | 798.0 | 809.0 | 777.0 | 779.0 | 293.9 Thousand |
| 31 Mar, 2025 | 836.0 | 838.0 | 793.0 | 796.0 | 555.4 Thousand |
| 28 Mar, 2025 | 874.0 | 878.0 | 852.0 | 854.0 | 288.6 Thousand |
| 27 Mar, 2025 | 875.0 | 879.0 | 864.0 | 871.0 | 187.5 Thousand |
| 26 Mar, 2025 | 875.0 | 889.0 | 870.0 | 878.0 | 186.2 Thousand |
3565
HEGIF
688316
LPD
9903
REX