Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 28 Mar, 2024 | 1744.0 | 1796.0 | 1712.0 | 1739.0 | 1.45 Million |
| 27 Mar, 2024 | 1760.0 | 1854.0 | 1733.0 | 1782.0 | 3.06 Million |
| 26 Mar, 2024 | 1671.0 | 1791.0 | 1669.0 | 1774.0 | 2.13 Million |
| 25 Mar, 2024 | 1680.0 | 1734.0 | 1655.0 | 1685.0 | 1.72 Million |
| 22 Mar, 2024 | 1775.0 | 1775.0 | 1680.0 | 1738.0 | 2.16 Million |
| 21 Mar, 2024 | 1734.0 | 1794.0 | 1601.0 | 1751.0 | 4.06 Million |
| 19 Mar, 2024 | 1653.0 | 1728.0 | 1565.0 | 1717.0 | 5.39 Million |
| 18 Mar, 2024 | 1510.0 | 1627.0 | 1502.0 | 1627.0 | 4.93 Million |
| 15 Mar, 2024 | 1313.0 | 1328.0 | 1268.0 | 1327.0 | 695 Thousand |
| 14 Mar, 2024 | 1340.0 | 1362.0 | 1283.0 | 1343.0 | 760 Thousand |
3565
HEGIF
688316
LPD
9903
REX