Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2024 | 1553.0 | 1641.0 | 1545.0 | 1636.0 | 760 Thousand |
| 13 May, 2024 | 1548.0 | 1569.0 | 1489.0 | 1536.0 | 555.4 Thousand |
| 10 May, 2024 | 1570.0 | 1596.0 | 1535.0 | 1558.0 | 741.9 Thousand |
| 09 May, 2024 | 1550.0 | 1616.0 | 1517.0 | 1583.0 | 913.5 Thousand |
| 08 May, 2024 | 1515.0 | 1564.0 | 1505.0 | 1540.0 | 531.6 Thousand |
| 07 May, 2024 | 1500.0 | 1567.0 | 1497.0 | 1530.0 | 812.7 Thousand |
| 02 May, 2024 | 1472.0 | 1519.0 | 1462.0 | 1489.0 | 665.4 Thousand |
| 01 May, 2024 | 1463.0 | 1527.0 | 1447.0 | 1483.0 | 764 Thousand |
| 30 Apr, 2024 | 1421.0 | 1480.0 | 1393.0 | 1453.0 | 917.5 Thousand |
| 26 Apr, 2024 | 1367.0 | 1393.0 | 1336.0 | 1374.0 | 768.9 Thousand |
3565
HEGIF
688316
LPD
9903
REX