ACCESS CO., LTD. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,558 JPY | -1.58% |
|
+4.63% | +87.48% |
Quotes 5-day view
Delayed Quote Japan Exchange| 2024-05-07 | 2024-05-08 | 2024-05-09 | 2024-05-10 | |
|---|---|---|---|---|
| Last | 1530 ¥ | 1540 ¥ | 1583 ¥ | 1558 ¥ |
| Volume | 812 700 | 531 600 | 913 500 | 741 900 |
| Change | +2.75% | +0.65% | +2.79% | -1.58% |
| Opening | 1,500.00 | 1,515.00 | 1,550.00 | 1,570.00 |
| High | 1,567.00 | 1,564.00 | 1,616.00 | 1,596.00 |
| Low | 1,497.00 | 1,505.00 | 1,517.00 | 1,535.00 |
Performance
| 1 day | -1.58% | ||
| 1 week | +4.63% | ||
| Current month | +7.23% | ||
| 1 month | +8.42% | ||
| 3 months | +80.53% | ||
| 6 months | +102.60% | ||
| Current year | +87.48% | ||
| 1 year | +83.08% | ||
| 3 years | +74.66% | ||
| 5 years | +88.85% | ||
| 10 years | +175.27% |
Volumes
marketsDaily volume
741 900
Estimated daily volume
741 900
Avg. Volume 20 sessions
1 058 200
Daily volume ratio
0.70
Avg. Volume 20 sessions JPY
1 648 675 600.00
Avg. Volume 20 sessions USD
10 581 200.00
Record volume 1
24 957 200
Record volume 2
20 941 600
Record volume 3
18 524 500
Capital turnover ratio
0.03
Float rotation
0.06
Basic data
Capitalization (JPY)
58 545 045 653
Capitalization (USD)
375 742 103
Net sales (JPY)
16 573 000 000
Net sales (USD)
106 365 514
Number of employees
809
Sales / Employee (JPY)
20 485 785
Sales / Employee (USD)
131 478
Free-Float
42.86 %
Free-Float capitalization (JPY)
26 570 861 814
Free-Float capitalization (USD)
170 531 791
Average Daily Capital Traded
2.82%
Highs and lows
1 week
1 497.00
1 616.00
1 month
1 336.001 630.00
Current year
755.001 854.00
1 year
653.001 854.00
3 years
506.001 854.00
5 years
506.001 854.00
10 years
479.001 854.00
Indicators
Moving average 5 days
1 540.00
Moving average 20 days
1 474.80
Moving average 50 days
1 477.50
Moving average 100 days
1 146.39
Price spread / (MMA5)
-1.16%
Price spread / (MMA20)
-5.34%
Price spread / (MMA50)
-5.17%
Price spread / (MMA100)
-26.42%
STIM
RSI 9 days
60.76
RSI 14 days
57.52
Sector Comparison - Other Software
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.58% | +4.63% | +87.48% | +83.08% | 376M | ||
| +0.59% | +1.99% | +10.29% | +32.80% | 3,082B | ||
| +1.24% | +3.68% | +8.12% | +50.41% | 84.92B | ||
| +0.77% | +2.08% | +5.55% | +40.79% | 78.23B | ||
| +0.21% | +3.36% | -13.73% | +5.40% | 54.06B | ||
| -0.06% | -2.05% | -24.43% | +30.80% | 46.79B | ||
| -2.55% | -11.70% | +19.98% | +107.24% | 45.87B | ||
| -1.59% | -1.50% | +21.26% | +34.31% | 42.65B | ||
| -1.64% | -2.63% | +60.27% | -24.12% | 37.28B | ||
| +0.14% | 0.00% | -9.36% | +16.95% | 24.89B | ||
| +0.23% | +4.76% | +19.35% | +106.32% | 21.93B | ||
| +0.61% | +3.36% | +15.94% | +23.03% | 20.58B | ||
| +3.39% | -19.85% | -31.21% | -19.09% | 20.13B | ||
| +1.37% | +0.24% | -13.82% | -3.82% | 19.24B | ||
| -1.79% | -5.95% | -7.80% | -30.50% | 18.63B | ||
| +0.85% | +4.21% | +6.32% | +20.90% | 17.58B | ||
| Average | -0.14% | -1.88% | +9.64% | +29.66% | ||
| Weighted average by Cap. | -0.01% | +1.43% | +9.58% | +32.74% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
86b4bb0fce5d63b119d269996.mFgSlqSJz59JOISMK7r4Yq3wAqcphZLfpK1OLfiRLZ4.tRBZu8zfv_oMa8zHX-CqWt3GeOl7yL-0-5oHRpf5debMO3ellu2p6X9Q3Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:00:00 | 1,558 | 20,600 | 741,900 |
| 01:59:33 | 1,555 | 100 | 721,300 |
| 01:59:29 | 1,556 | 100 | 721,200 |
| 01:59:28 | 1,557 | 100 | 721,100 |
| 01:59:28 | 1,557 | 100 | 721,000 |
| 01:59:20 | 1,557 | 100 | 720,900 |
| 01:59:19 | 1,556 | 100 | 720,800 |
| 01:59:19 | 1,556 | 100 | 720,700 |
| 01:59:16 | 1,556 | 300 | 720,600 |
| 01:59:14 | 1,556 | 500 | 720,300 |
Monthly variations
Annual change
| 2024 | +87.48% | ||
| 2023 | +0.61% | ||
| 2022 | +16.83% | ||
| 2021 | -3.81% | ||
| 2020 | -23.04% | ||
| 2019 | +20.58% | ||
| 2018 | -33.11% | ||
| 2017 | +65.13% | ||
| 2016 | +19.70% | ||
| 2015 | +17.91% | ||
| 2014 | -27.12% | ||
| 2013 | +21.64% | ||
| 2012 | +75.23% | ||
| 2011 | -69.75% | ||
| 2010 | -20.69% | ||
| 2009 | -44.97% | ||
| 2008 | -51.43% | ||
| 2007 | -7.10% | ||
| 2006 | -45.64% | ||
| 2005 | +5.21% | ||
| 2004 | +122.22% | ||
| 2003 | +453.85% | ||
| 2002 | -18.18% | ||
| 2001 | -65.29% |
- Stock Market
- Equities
- 4813 Stock
- Quotes Access Co., Ltd.