Access Co., Ltd. (TYO:4813)
Japan
· Delayed Price · Currency is JPY 604.00
+4.00 (0.67%)
Mar 10, 2026, 9:44 AM JST
Access Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 592.00 | 602.00 | 577.00 | 600.00 | 600.00 | -1.96% | 262,000 |
| Mar 6, 2026 | 595.00 | 618.00 | 595.00 | 612.00 | 612.00 | 2.51% | 90,000 |
| Mar 5, 2026 | 586.00 | 604.00 | 582.00 | 597.00 | 597.00 | 6.61% | 211,800 |
| Mar 4, 2026 | 586.00 | 588.00 | 560.00 | 560.00 | 560.00 | -6.04% | 452,200 |
| Mar 3, 2026 | 616.00 | 636.00 | 596.00 | 596.00 | 596.00 | -2.45% | 408,700 |
| Mar 2, 2026 | 621.00 | 622.00 | 609.00 | 611.00 | 611.00 | -3.48% | 112,000 |
| Feb 27, 2026 | 615.00 | 633.00 | 615.00 | 633.00 | 633.00 | 2.93% | 149,300 |
| Feb 26, 2026 | 598.00 | 616.00 | 595.00 | 615.00 | 615.00 | 4.41% | 145,700 |
| Feb 25, 2026 | 590.00 | 605.00 | 582.00 | 589.00 | 589.00 | 1.20% | 111,000 |
| Feb 24, 2026 | 580.00 | 586.00 | 567.00 | 582.00 | 582.00 | -1.19% | 161,300 |
| Feb 20, 2026 | 601.00 | 601.00 | 588.00 | 589.00 | 589.00 | -3.28% | 119,600 |
| Feb 19, 2026 | 618.00 | 618.00 | 603.00 | 609.00 | 609.00 | -1.46% | 103,700 |
| Feb 18, 2026 | 615.00 | 625.00 | 609.00 | 618.00 | 618.00 | 0.98% | 74,100 |
| Feb 17, 2026 | 622.00 | 627.00 | 609.00 | 612.00 | 612.00 | -1.92% | 120,900 |
| Feb 16, 2026 | 628.00 | 629.00 | 610.00 | 624.00 | 624.00 | - | 221,400 |
| Feb 13, 2026 | 627.00 | 638.00 | 616.00 | 624.00 | 624.00 | -2.04% | 241,700 |
| Feb 12, 2026 | 683.00 | 691.00 | 629.00 | 637.00 | 637.00 | -5.63% | 490,500 |
| Feb 10, 2026 | 645.00 | 677.00 | 645.00 | 675.00 | 675.00 | 4.98% | 304,300 |
| Feb 9, 2026 | 630.00 | 652.00 | 630.00 | 643.00 | 643.00 | 2.39% | 148,600 |
| Feb 6, 2026 | 628.00 | 633.00 | 616.00 | 628.00 | 628.00 | -1.57% | 153,200 |
| Feb 5, 2026 | 605.00 | 642.00 | 603.00 | 638.00 | 638.00 | 5.45% | 233,700 |
| Feb 4, 2026 | 608.00 | 615.00 | 601.00 | 605.00 | 605.00 | -1.63% | 122,000 |
| Feb 3, 2026 | 605.00 | 619.00 | 605.00 | 615.00 | 615.00 | 2.33% | 166,100 |
| Feb 2, 2026 | 625.00 | 634.00 | 601.00 | 601.00 | 601.00 | -3.22% | 257,900 |
| Jan 30, 2026 | 627.00 | 647.00 | 602.00 | 621.00 | 621.00 | 0.65% | 396,400 |
| Jan 29, 2026 | 589.00 | 623.00 | 579.00 | 617.00 | 617.00 | 4.05% | 172,200 |
| Jan 28, 2026 | 600.00 | 603.00 | 593.00 | 593.00 | 593.00 | -2.47% | 108,100 |
| Jan 27, 2026 | 599.00 | 608.00 | 595.00 | 608.00 | 608.00 | 1.67% | 76,700 |
| Jan 26, 2026 | 610.00 | 610.00 | 596.00 | 598.00 | 598.00 | -2.76% | 133,700 |
| Jan 23, 2026 | 615.00 | 623.00 | 611.00 | 615.00 | 615.00 | 0.33% | 105,700 |
| Jan 22, 2026 | 605.00 | 625.00 | 604.00 | 613.00 | 613.00 | 1.32% | 145,700 |
| Jan 21, 2026 | 597.00 | 611.00 | 593.00 | 605.00 | 605.00 | -1.63% | 162,100 |
| Jan 20, 2026 | 630.00 | 632.00 | 615.00 | 615.00 | 615.00 | -1.91% | 87,800 |
| Jan 19, 2026 | 640.00 | 642.00 | 623.00 | 627.00 | 627.00 | -2.79% | 160,500 |
| Jan 16, 2026 | 636.00 | 650.00 | 632.00 | 645.00 | 645.00 | 1.57% | 306,600 |
| Jan 15, 2026 | 593.00 | 639.00 | 591.00 | 635.00 | 635.00 | 6.19% | 322,400 |
| Jan 14, 2026 | 608.00 | 612.00 | 593.00 | 598.00 | 598.00 | -1.81% | 171,200 |
| Jan 13, 2026 | 608.00 | 611.00 | 589.00 | 609.00 | 609.00 | 1.84% | 282,500 |
| Jan 9, 2026 | 588.00 | 601.00 | 583.00 | 598.00 | 598.00 | 1.36% | 169,800 |
| Jan 8, 2026 | 581.00 | 599.00 | 578.00 | 590.00 | 590.00 | 2.97% | 226,500 |
| Jan 7, 2026 | 584.00 | 584.00 | 572.00 | 573.00 | 573.00 | -0.52% | 134,900 |
| Jan 6, 2026 | 565.00 | 582.00 | 559.00 | 576.00 | 576.00 | 2.13% | 312,900 |
| Jan 5, 2026 | 579.00 | 579.00 | 557.00 | 564.00 | 564.00 | -0.88% | 275,900 |
| Dec 30, 2025 | 580.00 | 585.00 | 566.00 | 569.00 | 569.00 | -1.90% | 210,900 |
| Dec 29, 2025 | 571.00 | 586.00 | 555.00 | 580.00 | 580.00 | 1.22% | 424,300 |
| Dec 26, 2025 | 602.00 | 607.00 | 567.00 | 573.00 | 573.00 | -6.22% | 809,300 |
| Dec 25, 2025 | 570.00 | 626.00 | 568.00 | 611.00 | 611.00 | 6.45% | 1,387,200 |
| Dec 24, 2025 | 550.00 | 590.00 | 545.00 | 574.00 | 574.00 | 11.67% | 1,690,600 |
| Dec 23, 2025 | 496.00 | 514.00 | 496.00 | 514.00 | 514.00 | 4.26% | 440,000 |
| Dec 22, 2025 | 523.00 | 523.00 | 488.00 | 493.00 | 493.00 | -4.83% | 537,300 |
| Dec 19, 2025 | 510.00 | 518.00 | 501.00 | 518.00 | 518.00 | 1.57% | 494,100 |
| Dec 18, 2025 | 516.00 | 519.00 | 508.00 | 510.00 | 510.00 | -1.92% | 271,300 |
| Dec 17, 2025 | 537.00 | 543.00 | 519.00 | 520.00 | 520.00 | -4.94% | 471,700 |
| Dec 16, 2025 | 542.00 | 566.00 | 533.00 | 547.00 | 547.00 | 2.82% | 485,800 |
| Dec 15, 2025 | 550.00 | 559.00 | 527.00 | 532.00 | 532.00 | 4.31% | 858,600 |
| Dec 12, 2025 | 517.00 | 524.00 | 508.00 | 510.00 | 510.00 | -1.73% | 360,300 |
| Dec 11, 2025 | 528.00 | 530.00 | 513.00 | 519.00 | 519.00 | -1.14% | 223,300 |
| Dec 10, 2025 | 522.00 | 530.00 | 514.00 | 525.00 | 525.00 | 0.19% | 379,300 |
| Dec 9, 2025 | 529.00 | 533.00 | 518.00 | 524.00 | 524.00 | -1.13% | 263,500 |
| Dec 8, 2025 | 515.00 | 531.00 | 514.00 | 530.00 | 530.00 | 0.95% | 1,091,500 |
| Dec 5, 2025 | 538.00 | 547.00 | 521.00 | 525.00 | 525.00 | -1.87% | 286,000 |
| Dec 4, 2025 | 514.00 | 537.00 | 514.00 | 535.00 | 535.00 | 3.08% | 233,700 |
| Dec 3, 2025 | 515.00 | 525.00 | 514.00 | 519.00 | 519.00 | 0.97% | 218,200 |
| Dec 2, 2025 | 532.00 | 537.00 | 512.00 | 514.00 | 514.00 | -3.38% | 261,000 |
| Dec 1, 2025 | 551.00 | 554.00 | 531.00 | 532.00 | 532.00 | -3.45% | 361,300 |
| Nov 28, 2025 | 551.00 | 558.00 | 547.00 | 551.00 | 551.00 | 0.36% | 240,600 |
| Nov 27, 2025 | 553.00 | 561.00 | 548.00 | 549.00 | 549.00 | -0.90% | 868,200 |
| Nov 26, 2025 | 533.00 | 555.00 | 531.00 | 554.00 | 554.00 | 4.92% | 317,400 |
| Nov 25, 2025 | 535.00 | 540.00 | 526.00 | 528.00 | 528.00 | -1.12% | 192,200 |
| Nov 21, 2025 | 541.00 | 547.00 | 526.00 | 534.00 | 534.00 | -2.55% | 363,200 |
| Nov 20, 2025 | 556.00 | 562.00 | 548.00 | 548.00 | 548.00 | -0.18% | 181,400 |
| Nov 19, 2025 | 545.00 | 555.00 | 543.00 | 549.00 | 549.00 | 0.73% | 72,700 |
| Nov 18, 2025 | 549.00 | 557.00 | 543.00 | 545.00 | 545.00 | -1.09% | 129,300 |
| Nov 17, 2025 | 568.00 | 574.00 | 549.00 | 551.00 | 551.00 | -4.01% | 267,800 |
| Nov 14, 2025 | 572.00 | 587.00 | 568.00 | 574.00 | 574.00 | -0.69% | 180,300 |
| Nov 13, 2025 | 603.00 | 604.00 | 578.00 | 578.00 | 578.00 | -3.18% | 109,700 |
| Nov 12, 2025 | 586.00 | 601.00 | 583.00 | 597.00 | 597.00 | 3.29% | 168,000 |
| Nov 11, 2025 | 570.00 | 578.00 | 568.00 | 578.00 | 578.00 | 1.94% | 135,100 |
| Nov 10, 2025 | 549.00 | 568.00 | 544.00 | 567.00 | 567.00 | 4.81% | 206,000 |
| Nov 7, 2025 | 530.00 | 542.00 | 530.00 | 541.00 | 541.00 | 1.31% | 158,300 |
| Nov 6, 2025 | 536.00 | 541.00 | 528.00 | 534.00 | 534.00 | - | 111,800 |
| Nov 5, 2025 | 540.00 | 542.00 | 529.00 | 534.00 | 534.00 | -1.66% | 263,500 |
| Nov 4, 2025 | 547.00 | 550.00 | 537.00 | 543.00 | 543.00 | -0.18% | 154,400 |
| Oct 31, 2025 | 558.00 | 566.00 | 543.00 | 544.00 | 544.00 | -2.33% | 317,300 |
| Oct 30, 2025 | 560.00 | 565.00 | 553.00 | 557.00 | 557.00 | -0.89% | 209,200 |
| Oct 29, 2025 | 584.00 | 584.00 | 562.00 | 562.00 | 562.00 | -3.77% | 184,100 |
| Oct 28, 2025 | 600.00 | 602.00 | 583.00 | 584.00 | 584.00 | -3.63% | 141,800 |
| Oct 27, 2025 | 596.00 | 609.00 | 596.00 | 606.00 | 606.00 | 2.36% | 130,000 |
| Oct 24, 2025 | 604.00 | 604.00 | 591.00 | 592.00 | 592.00 | -0.84% | 95,300 |
| Oct 23, 2025 | 597.00 | 604.00 | 594.00 | 597.00 | 597.00 | -1.00% | 85,300 |
| Oct 22, 2025 | 587.00 | 607.00 | 587.00 | 603.00 | 603.00 | 2.73% | 162,700 |
| Oct 21, 2025 | 590.00 | 593.00 | 583.00 | 587.00 | 587.00 | 0.17% | 72,200 |
| Oct 20, 2025 | 576.00 | 592.00 | 576.00 | 586.00 | 586.00 | 2.63% | 148,500 |
| Oct 17, 2025 | 583.00 | 584.00 | 568.00 | 571.00 | 571.00 | -3.22% | 188,400 |
| Oct 16, 2025 | 590.00 | 599.00 | 582.00 | 590.00 | 590.00 | 0.51% | 101,900 |
| Oct 15, 2025 | 575.00 | 587.00 | 575.00 | 587.00 | 587.00 | 1.73% | 146,200 |
| Oct 14, 2025 | 586.00 | 593.00 | 575.00 | 577.00 | 577.00 | -3.83% | 234,900 |
| Oct 10, 2025 | 608.00 | 613.00 | 598.00 | 600.00 | 600.00 | -2.91% | 156,300 |
| Oct 9, 2025 | 610.00 | 618.00 | 605.00 | 618.00 | 618.00 | 3.34% | 275,900 |
| Oct 8, 2025 | 598.00 | 606.00 | 592.00 | 598.00 | 598.00 | -1.16% | 381,500 |