Access Co., Ltd. (4813.T)
JPY 769.0
(0.52%)
JPY 769.0
(0.52%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 21 Apr, 2025 | 742.0 | 753.0 | 727.0 | 727.0 | 122.4 Thousand |
| 18 Apr, 2025 | 732.0 | 745.0 | 723.0 | 739.0 | 82.7 Thousand |
| 17 Apr, 2025 | 709.0 | 734.0 | 709.0 | 732.0 | 131.5 Thousand |
| 16 Apr, 2025 | 720.0 | 736.0 | 703.0 | 709.0 | 189 Thousand |
| 15 Apr, 2025 | 733.0 | 753.0 | 723.0 | 724.0 | 184.5 Thousand |
| 14 Apr, 2025 | 746.0 | 752.0 | 728.0 | 728.0 | 116 Thousand |
| 11 Apr, 2025 | 712.0 | 734.0 | 698.0 | 727.0 | 204.7 Thousand |
| 10 Apr, 2025 | 736.0 | 744.0 | 727.0 | 740.0 | 249 Thousand |
| 09 Apr, 2025 | 709.0 | 716.0 | 669.0 | 692.0 | 262.2 Thousand |
| 08 Apr, 2025 | 698.0 | 734.0 | 698.0 | 724.0 | 263.6 Thousand |
3565
HEGIF
688316
LPD
9903
REX