Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 05 Jun, 2025 | 840.0 | 851.0 | 840.0 | 851.0 | 21 Thousand |
| 04 Jun, 2025 | 846.0 | 855.0 | 837.0 | 842.0 | 46.1 Thousand |
| 03 Jun, 2025 | 835.0 | 846.0 | 826.0 | 840.0 | 60.5 Thousand |
| 02 Jun, 2025 | 839.0 | 847.0 | 834.0 | 837.0 | 50.2 Thousand |
| 30 May, 2025 | 833.0 | 860.0 | 826.0 | 853.0 | 288.5 Thousand |
| 29 May, 2025 | 843.0 | 849.0 | 832.0 | 841.0 | 225.6 Thousand |
| 28 May, 2025 | 840.0 | 841.0 | 822.0 | 831.0 | 215.5 Thousand |
| 27 May, 2025 | 811.0 | 842.0 | 803.0 | 830.0 | 580.8 Thousand |
| 26 May, 2025 | 774.0 | 880.0 | 774.0 | 823.0 | 1.57 Million |
| 23 May, 2025 | 785.0 | 788.0 | 773.0 | 774.0 | 95.3 Thousand |
3565
HEGIF
688316
LPD
9903
REX