Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Mar, 2024 | 1340.0 | 1362.0 | 1283.0 | 1343.0 | 760 Thousand |
| 13 Mar, 2024 | 1376.0 | 1385.0 | 1310.0 | 1343.0 | 964.1 Thousand |
| 12 Mar, 2024 | 1278.0 | 1338.0 | 1260.0 | 1337.0 | 1.02 Million |
| 11 Mar, 2024 | 1326.0 | 1369.0 | 1233.0 | 1297.0 | 1.87 Million |
| 08 Mar, 2024 | 1472.0 | 1490.0 | 1393.0 | 1431.0 | 1.95 Million |
| 07 Mar, 2024 | 1407.0 | 1593.0 | 1396.0 | 1472.0 | 4.09 Million |
| 06 Mar, 2024 | 1298.0 | 1377.0 | 1280.0 | 1377.0 | 1.28 Million |
| 05 Mar, 2024 | 1266.0 | 1348.0 | 1215.0 | 1348.0 | 1.65 Million |
| 04 Mar, 2024 | 1211.0 | 1337.0 | 1182.0 | 1281.0 | 2.41 Million |
| 01 Mar, 2024 | 1130.0 | 1207.0 | 1117.0 | 1181.0 | 790.9 Thousand |
3565
HEGIF
688316
LPD
9903
REX