Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 May, 2024 | 1445.0 | 1455.0 | 1415.0 | 1455.0 | 586.6 Thousand |
| 24 May, 2024 | 1462.0 | 1495.0 | 1443.0 | 1454.0 | 637 Thousand |
| 23 May, 2024 | 1560.0 | 1560.0 | 1466.0 | 1470.0 | 774.5 Thousand |
| 22 May, 2024 | 1576.0 | 1581.0 | 1511.0 | 1520.0 | 681.8 Thousand |
| 21 May, 2024 | 1572.0 | 1639.0 | 1571.0 | 1605.0 | 782.8 Thousand |
| 20 May, 2024 | 1586.0 | 1612.0 | 1494.0 | 1572.0 | 1.89 Million |
| 17 May, 2024 | 1632.0 | 1690.0 | 1615.0 | 1666.0 | 760.1 Thousand |
| 16 May, 2024 | 1621.0 | 1642.0 | 1580.0 | 1618.0 | 547.3 Thousand |
| 15 May, 2024 | 1624.0 | 1633.0 | 1591.0 | 1604.0 | 520.5 Thousand |
| 14 May, 2024 | 1553.0 | 1641.0 | 1545.0 | 1636.0 | 760 Thousand |
3565
HEGIF
688316
LPD
9903
REX