Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11 Jun, 2024 | 1390.0 | 1424.0 | 1375.0 | 1393.0 | 686.2 Thousand |
| 10 Jun, 2024 | 1513.0 | 1519.0 | 1381.0 | 1384.0 | 1.45 Million |
| 07 Jun, 2024 | 1504.0 | 1585.0 | 1478.0 | 1535.0 | 1.02 Million |
| 06 Jun, 2024 | 1499.0 | 1529.0 | 1478.0 | 1515.0 | 651.1 Thousand |
| 05 Jun, 2024 | 1500.0 | 1553.0 | 1463.0 | 1488.0 | 921.2 Thousand |
| 04 Jun, 2024 | 1440.0 | 1569.0 | 1440.0 | 1514.0 | 2 Million |
| 03 Jun, 2024 | 1463.0 | 1555.0 | 1377.0 | 1440.0 | 2.67 Million |
| 31 May, 2024 | 1385.0 | 1426.0 | 1375.0 | 1383.0 | 857.8 Thousand |
| 30 May, 2024 | 1385.0 | 1413.0 | 1352.0 | 1396.0 | 569.9 Thousand |
| 29 May, 2024 | 1465.0 | 1482.0 | 1406.0 | 1410.0 | 592.2 Thousand |
3565
HEGIF
688316
LPD
9903
REX