Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Aug, 2024 | 1042.0 | 1195.0 | 1033.0 | 1145.0 | 456.1 Thousand |
| 06 Aug, 2024 | 1000.0 | 1073.0 | 1000.0 | 1056.0 | 610.5 Thousand |
| 05 Aug, 2024 | 1006.0 | 1087.0 | 927.0 | 955.0 | 1.05 Million |
| 02 Aug, 2024 | 1208.0 | 1260.0 | 1201.0 | 1203.0 | 475 Thousand |
| 01 Aug, 2024 | 1335.0 | 1346.0 | 1255.0 | 1272.0 | 328.1 Thousand |
| 31 Jul, 2024 | 1373.0 | 1390.0 | 1278.0 | 1331.0 | 672.9 Thousand |
| 30 Jul, 2024 | 1383.0 | 1409.0 | 1357.0 | 1403.0 | 274.4 Thousand |
| 29 Jul, 2024 | 1366.0 | 1403.0 | 1343.0 | 1388.0 | 179.7 Thousand |
| 26 Jul, 2024 | 1369.0 | 1375.0 | 1340.0 | 1340.0 | 133.1 Thousand |
| 25 Jul, 2024 | 1328.0 | 1355.0 | 1310.0 | 1341.0 | 241.4 Thousand |
3565
HEGIF
688316
LPD
9903
REX