Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23 Jul, 2024 | 1320.0 | 1380.0 | 1317.0 | 1380.0 | 503.6 Thousand |
| 22 Jul, 2024 | 1277.0 | 1288.0 | 1260.0 | 1283.0 | 164.9 Thousand |
| 19 Jul, 2024 | 1276.0 | 1302.0 | 1271.0 | 1289.0 | 138.3 Thousand |
| 18 Jul, 2024 | 1311.0 | 1326.0 | 1286.0 | 1286.0 | 207.9 Thousand |
| 17 Jul, 2024 | 1358.0 | 1364.0 | 1316.0 | 1326.0 | 202.6 Thousand |
| 16 Jul, 2024 | 1305.0 | 1362.0 | 1305.0 | 1335.0 | 218.6 Thousand |
| 12 Jul, 2024 | 1305.0 | 1348.0 | 1300.0 | 1328.0 | 293.8 Thousand |
| 11 Jul, 2024 | 1295.0 | 1329.0 | 1270.0 | 1317.0 | 319.5 Thousand |
| 10 Jul, 2024 | 1278.0 | 1301.0 | 1266.0 | 1276.0 | 354.5 Thousand |
| 09 Jul, 2024 | 1283.0 | 1337.0 | 1283.0 | 1299.0 | 501.8 Thousand |
3565
HEGIF
688316
LPD
9903
REX