Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 08 Jul, 2024 | 1244.0 | 1301.0 | 1237.0 | 1289.0 | 601.3 Thousand |
| 05 Jul, 2024 | 1275.0 | 1282.0 | 1225.0 | 1226.0 | 435 Thousand |
| 04 Jul, 2024 | 1290.0 | 1310.0 | 1273.0 | 1275.0 | 259.6 Thousand |
| 03 Jul, 2024 | 1301.0 | 1304.0 | 1278.0 | 1287.0 | 240.8 Thousand |
| 02 Jul, 2024 | 1291.0 | 1309.0 | 1282.0 | 1301.0 | 292.9 Thousand |
| 01 Jul, 2024 | 1283.0 | 1299.0 | 1266.0 | 1280.0 | 285.4 Thousand |
| 28 Jun, 2024 | 1315.0 | 1323.0 | 1271.0 | 1275.0 | 420.6 Thousand |
| 27 Jun, 2024 | 1310.0 | 1338.0 | 1307.0 | 1334.0 | 372 Thousand |
| 26 Jun, 2024 | 1318.0 | 1335.0 | 1283.0 | 1307.0 | 306.2 Thousand |
| 25 Jun, 2024 | 1307.0 | 1329.0 | 1291.0 | 1297.0 | 310.9 Thousand |
3565
HEGIF
688316
LPD
9903
REX