Menu Search
Equities

Access Co Ltd

4813:TYO

Access Co Ltd

Actions
TechnologyTechnology
  • Price (JPY)957.00
  • Today's Change-21.00 / -2.15%
  • Shares traded144.00k
  • 1 Year change-28.74%
  • Beta1.1070
Data delayed at least 15 minutes, as of Mar 13 2025 03:54 BST.
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
Thursday, March 13, 2025Thu, Mar 13, 2025971.00976.00955.00957.00144,000144.00k
Wednesday, March 12, 2025Wed, Mar 12, 2025975.00985.00954.00978.00204,500204.50k
Tuesday, March 11, 2025Tue, Mar 11, 2025955.00977.00934.00973.00230,200230.20k
Monday, March 10, 2025Mon, Mar 10, 2025952.00970.00946.00970.00149,700149.70k
Friday, March 07, 2025Fri, Mar 07, 2025960.00970.00948.00958.00153,100153.10k
Thursday, March 06, 2025Thu, Mar 06, 2025983.00989.00970.00981.00188,100188.10k
Wednesday, March 05, 2025Wed, Mar 05, 2025955.00980.00950.00976.00177,400177.40k
Tuesday, March 04, 2025Tue, Mar 04, 2025962.00968.00941.00956.00189,900189.90k
Monday, March 03, 2025Mon, Mar 03, 2025977.00982.00956.00965.00215,500215.50k
Friday, February 28, 2025Fri, Feb 28, 2025980.00982.00937.00947.00391,500391.50k
Thursday, February 27, 2025Thu, Feb 27, 20251,015.001,015.00973.00980.00510,700510.70k
Wednesday, February 26, 2025Wed, Feb 26, 20251,022.001,031.00988.001,001.00301,000301.00k
Tuesday, February 25, 2025Tue, Feb 25, 20251,015.001,050.001,011.001,023.00263,300263.30k
Friday, February 21, 2025Fri, Feb 21, 20251,039.001,051.001,030.001,034.00254,100254.10k
Thursday, February 20, 2025Thu, Feb 20, 20251,077.001,100.001,033.001,042.00466,300466.30k
Wednesday, February 19, 2025Wed, Feb 19, 20251,085.001,092.001,067.001,079.00221,300221.30k
Tuesday, February 18, 2025Tue, Feb 18, 20251,080.001,088.001,068.001,082.00146,800146.80k
Monday, February 17, 2025Mon, Feb 17, 20251,090.001,128.001,080.001,080.00266,500266.50k
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
There are no Historical Prices for the selected date range, please select a different date.
Data delayed at least 15 minutes, as of Mar 13 2025 12:54 BST.
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.