Menu Search
Equities

Access Co Ltd

4813:TYO

Access Co Ltd

Actions
TechnologyTechnology
  • Price (JPY)1,096.00
  • Today's Change13.00 / 1.20%
  • Shares traded217.60k
  • 1 Year change+29.09%
  • Beta0.9281
Data delayed at least 15 minutes, as of Feb 14 2025 06:30 GMT.
More ▼
Find More Stocks
Find More Stocks
Use our equities screener to discover other potential opportunities.
 
Equities ScreenerGo to the Equities Screener

Historical Prices

DateOpenHighLowCloseVolume
Friday, February 14, 2025Fri, Feb 14, 20251,085.001,118.001,077.001,096.00217,600217.60k
Thursday, February 13, 2025Thu, Feb 13, 20251,101.001,105.001,083.001,083.00204,100204.10k
Wednesday, February 12, 2025Wed, Feb 12, 20251,065.001,116.001,054.001,101.00408,800408.80k
Monday, February 10, 2025Mon, Feb 10, 20251,058.001,070.001,048.001,049.00199,500199.50k
Friday, February 07, 2025Fri, Feb 07, 20251,076.001,087.001,053.001,061.00387,900387.90k
Thursday, February 06, 2025Thu, Feb 06, 20251,109.001,124.001,072.001,077.00262,100262.10k
Wednesday, February 05, 2025Wed, Feb 05, 20251,102.001,119.001,088.001,096.00259,200259.20k
Tuesday, February 04, 2025Tue, Feb 04, 20251,106.001,132.001,083.001,095.00330,100330.10k
Monday, February 03, 2025Mon, Feb 03, 20251,155.001,155.001,086.001,098.00702,800702.80k
Friday, January 31, 2025Fri, Jan 31, 20251,137.001,192.001,135.001,185.00839,800839.80k
Thursday, January 30, 2025Thu, Jan 30, 20251,095.001,170.001,089.001,167.001,007,1001.01m
Wednesday, January 29, 2025Wed, Jan 29, 20251,147.001,165.001,059.001,125.002,857,1002.86m
Tuesday, January 28, 2025Tue, Jan 28, 20251,100.001,100.001,100.001,100.0054,50054.50k
Monday, January 27, 2025Mon, Jan 27, 2025921.00964.00913.00950.00399,600399.60k
Friday, January 24, 2025Fri, Jan 24, 2025880.00927.00880.00923.00434,500434.50k
Thursday, January 23, 2025Thu, Jan 23, 2025875.00885.00871.00871.00252,900252.90k
Wednesday, January 22, 2025Wed, Jan 22, 2025867.00871.00856.00868.00151,600151.60k
Tuesday, January 21, 2025Tue, Jan 21, 2025865.00874.00856.00871.00169,700169.70k
Monday, January 20, 2025Mon, Jan 20, 2025835.00864.00828.00861.00215,300215.30k
Friday, January 17, 2025Fri, Jan 17, 2025841.00862.00829.00842.00311,600311.60k
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Feb 14 2025 15:30 GMT.
Data Provided by LSEG
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.