Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 Feb, 2024 | 850.0 | 866.0 | 842.0 | 849.0 | 144.3 Thousand |
| 13 Feb, 2024 | 870.0 | 887.0 | 858.0 | 864.0 | 261.6 Thousand |
| 09 Feb, 2024 | 862.0 | 879.0 | 851.0 | 863.0 | 233.8 Thousand |
| 08 Feb, 2024 | 847.0 | 878.0 | 843.0 | 871.0 | 293.5 Thousand |
| 07 Feb, 2024 | 845.0 | 848.0 | 824.0 | 840.0 | 174.6 Thousand |
| 06 Feb, 2024 | 820.0 | 860.0 | 817.0 | 853.0 | 323.4 Thousand |
| 05 Feb, 2024 | 803.0 | 826.0 | 789.0 | 823.0 | 194.7 Thousand |
| 02 Feb, 2024 | 795.0 | 811.0 | 792.0 | 800.0 | 111.2 Thousand |
| 01 Feb, 2024 | 812.0 | 835.0 | 796.0 | 796.0 | 236.6 Thousand |
| 31 Jan, 2024 | 815.0 | 820.0 | 789.0 | 820.0 | 316 Thousand |
3565
HEGIF
688316
LPD
9903
REX