Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22 May, 2025 | 779.0 | 789.0 | 768.0 | 778.0 | 129.4 Thousand |
| 21 May, 2025 | 799.0 | 802.0 | 783.0 | 786.0 | 126.6 Thousand |
| 20 May, 2025 | 793.0 | 799.0 | 787.0 | 787.0 | 108.5 Thousand |
| 19 May, 2025 | 795.0 | 801.0 | 787.0 | 797.0 | 87.2 Thousand |
| 16 May, 2025 | 790.0 | 800.0 | 780.0 | 792.0 | 99.7 Thousand |
| 15 May, 2025 | 788.0 | 792.0 | 777.0 | 792.0 | 105.2 Thousand |
| 14 May, 2025 | 793.0 | 805.0 | 780.0 | 801.0 | 146.5 Thousand |
| 13 May, 2025 | 810.0 | 811.0 | 789.0 | 791.0 | 131.7 Thousand |
| 12 May, 2025 | 810.0 | 810.0 | 795.0 | 804.0 | 153 Thousand |
| 09 May, 2025 | 791.0 | 809.0 | 780.0 | 804.0 | 225.1 Thousand |
3565
HEGIF
688316
LPD
9903
REX