Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 Feb, 2024 | 1160.0 | 1160.0 | 1110.0 | 1136.0 | 1.01 Million |
| 28 Feb, 2024 | 1177.0 | 1244.0 | 1160.0 | 1167.0 | 1.44 Million |
| 27 Feb, 2024 | 1178.0 | 1266.0 | 1138.0 | 1195.0 | 4.75 Million |
| 26 Feb, 2024 | 1088.0 | 1088.0 | 1084.0 | 1088.0 | 435.4 Thousand |
| 22 Feb, 2024 | 940.0 | 960.0 | 926.0 | 938.0 | 269.9 Thousand |
| 21 Feb, 2024 | 950.0 | 975.0 | 938.0 | 943.0 | 423.7 Thousand |
| 20 Feb, 2024 | 945.0 | 947.0 | 913.0 | 939.0 | 312.5 Thousand |
| 19 Feb, 2024 | 849.0 | 951.0 | 844.0 | 940.0 | 621.2 Thousand |
| 16 Feb, 2024 | 849.0 | 859.0 | 835.0 | 842.0 | 265.8 Thousand |
| 15 Feb, 2024 | 852.0 | 863.0 | 845.0 | 852.0 | 112.6 Thousand |
3565
HEGIF
688316
LPD
9903
REX