Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 Dec, 2024 | 883.0 | 905.0 | 863.0 | 863.0 | 675.4 Thousand |
| 18 Dec, 2024 | 916.0 | 919.0 | 865.0 | 898.0 | 733.4 Thousand |
| 17 Dec, 2024 | 875.0 | 929.0 | 875.0 | 916.0 | 755.2 Thousand |
| 16 Dec, 2024 | 899.0 | 908.0 | 873.0 | 881.0 | 450.6 Thousand |
| 13 Dec, 2024 | 915.0 | 918.0 | 891.0 | 898.0 | 380.8 Thousand |
| 12 Dec, 2024 | 929.0 | 937.0 | 909.0 | 910.0 | 415.5 Thousand |
| 11 Dec, 2024 | 886.0 | 920.0 | 878.0 | 918.0 | 539.5 Thousand |
| 10 Dec, 2024 | 905.0 | 925.0 | 888.0 | 895.0 | 823.7 Thousand |
| 09 Dec, 2024 | 946.0 | 961.0 | 888.0 | 909.0 | 837.6 Thousand |
| 06 Dec, 2024 | 927.0 | 963.0 | 923.0 | 939.0 | 750.8 Thousand |
3565
HEGIF
688316
LPD
9903
REX