4813.T
Access Co., Ltd.$494.00
Jun 02, 2026
Revenue · FY
—
Net income
—
FY —
EPS · diluted
—
EBITDA
—
Explain this page
Arphra AIPlain-English read on Access Co., Ltd.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 500.00 | 502.00 | 477.00 | 494.00 | 494.00 | 494.00 | 0.00% | 279,100 |
| Jun 01, 2026 | 497.00 | 504.00 | 489.00 | 499.00 | 499.00 | 499.00 | 0.00% | 177,500 |
| May 29, 2026 | 510.00 | 510.00 | 495.00 | 497.00 | 497.00 | 497.00 | 0.00% | 188,100 |
| May 28, 2026 | 511.00 | 512.00 | 498.00 | 504.00 | 504.00 | 504.00 | 0.00% | 209,500 |
| May 27, 2026 | 514.00 | 525.00 | 511.00 | 516.00 | 516.00 | 516.00 | 0.00% | 155,500 |
| May 26, 2026 | 511.00 | 513.00 | 504.00 | 509.00 | 509.00 | 509.00 | 0.00% | 90,100 |
| May 25, 2026 | 525.00 | 526.00 | 502.00 | 511.00 | 511.00 | 511.00 | 0.00% | 156,100 |
| May 22, 2026 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 520.00 | 0.00% | 90,400 |
| May 21, 2026 | 512.00 | 514.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0.00% | 100,700 |
| May 20, 2026 | 523.00 | 523.00 | 500.00 | 502.00 | 502.00 | 502.00 | 0.00% | 138,300 |
| May 19, 2026 | 511.00 | 523.00 | 508.00 | 520.00 | 520.00 | 520.00 | 0.00% | 111,700 |
| May 18, 2026 | 511.00 | 512.00 | 499.00 | 506.00 | 506.00 | 506.00 | 0.00% | 167,000 |
| May 15, 2026 | 515.00 | 527.00 | 506.00 | 510.00 | 510.00 | 510.00 | 0.00% | 243,800 |
| May 14, 2026 | 527.00 | 527.00 | 508.00 | 509.00 | 509.00 | 509.00 | 0.00% | 215,300 |
| May 13, 2026 | 530.00 | 537.00 | 528.00 | 529.00 | 529.00 | 529.00 | 0.00% | 105,700 |
| May 12, 2026 | 530.00 | 535.00 | 527.00 | 530.00 | 530.00 | 530.00 | 0.00% | 195,200 |
| May 11, 2026 | 533.00 | 539.00 | 525.00 | 530.00 | 530.00 | 530.00 | 0.00% | 227,900 |
| May 08, 2026 | 530.00 | 532.00 | 526.00 | 530.00 | 530.00 | 530.00 | 0.00% | 120,900 |
| May 07, 2026 | 531.00 | 534.00 | 527.00 | 530.00 | 530.00 | 530.00 | 0.00% | 133,200 |
| Apr 10, 2026 | 559.00 | 561.00 | 546.00 | 546.00 | 546.00 | 546.00 | 0.00% | 101,900 |
| Apr 09, 2026 | 570.00 | 573.00 | 553.00 | 557.00 | 557.00 | 557.00 | 0.00% | 91,100 |
| Apr 08, 2026 | 574.00 | 574.00 | 565.00 | 569.00 | 569.00 | 569.00 | 0.00% | 222,600 |
| Apr 07, 2026 | 569.00 | 576.00 | 557.00 | 557.00 | 557.00 | 557.00 | 0.00% | 107,500 |
| Apr 06, 2026 | 552.00 | 568.00 | 551.00 | 564.00 | 564.00 | 564.00 | 0.00% | 118,900 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.