ACCESS CO., LTD. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1,374 JPY | -0.22% |
|
-4.65% | +65.34% |
Quotes 5-day view
Delayed Quote Japan Exchange| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 1439 ¥ | 1459 ¥ | 1377 ¥ | 1374 ¥ |
| Volume | 1 052 600 | 835 100 | 890 100 | 768 900 |
| Change | +0.35% | +1.39% | -5.62% | -0.22% |
| Opening | 1,439.00 | 1,487.00 | 1,455.00 | 1,367.00 |
| High | 1,474.00 | 1,501.00 | 1,455.00 | 1,393.00 |
| Low | 1,402.00 | 1,444.00 | 1,375.00 | 1,336.00 |
Performance
| 1 day | -0.22% | ||
| 1 week | -4.65% | ||
| Current month | -22.94% | ||
| 1 month | -22.90% | ||
| 3 months | +77.06% | ||
| 6 months | +86.43% | ||
| Current year | +65.34% | ||
| 1 year | +64.35% | ||
| 3 years | +59.03% | ||
| 5 years | +53.35% | ||
| 10 years | +136.08% |
Volumes
marketsDaily volume
768 900
Estimated daily volume
768 900
Avg. Volume 20 sessions
1 265 080
Daily volume ratio
0.61
Avg. Volume 20 sessions JPY
1 738 219 920.00
Avg. Volume 20 sessions USD
10 973 382.35
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
0.08
Basic data
Capitalization (JPY)
51 978 762 870
Capitalization (USD)
328 141 930
Net sales (JPY)
13 060 000 000
Net sales (USD)
82 447 780
Number of employees
814
Sales / Employee (JPY)
16 044 226
Sales / Employee (USD)
101 287
Free-Float
38.04 %
Free-Float capitalization (JPY)
20 937 300 801
Free-Float capitalization (USD)
132 177 180
Average Daily Capital Traded
3.34%
Highs and lows
1 week
1 336.00
1 505.00
1 month
1 336.001 820.00
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
1 416.60
Moving average 20 days
1 490.85
Moving average 50 days
1 385.12
Moving average 100 days
1 088.37
Price spread / (MMA5)
+3.10%
Price spread / (MMA20)
+8.50%
Price spread / (MMA50)
+0.81%
Price spread / (MMA100)
-20.79%
STIM
RSI 9 days
37.53
RSI 14 days
43.59
Sector Comparison - Other Software
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.22% | -4.65% | +65.34% | +64.35% | 328M | ||
| +1.82% | +1.80% | +8.05% | +33.29% | 3,020B | ||
| +2.56% | +6.45% | +5.58% | +47.58% | 82.93B | ||
| +1.92% | +0.77% | +3.69% | +35.87% | 76.85B | ||
| +1.29% | -0.87% | -14.62% | +5.62% | 53.04B | ||
| +3.73% | +10.01% | +31.16% | +187.98% | 50.15B | ||
| -9.56% | -6.32% | -24.56% | +16.70% | 46.71B | ||
| +1.67% | +9.61% | +17.75% | +31.94% | 41.41B | ||
| +0.05% | +14.17% | +55.21% | -15.88% | 36.1B | ||
| +0.73% | +2.75% | -10.24% | +16.56% | 24.64B | ||
| +1.35% | +1.90% | -21.24% | +1.32% | 23.04B | ||
| +4.88% | +12.76% | -1.49% | -23.46% | 19.85B | ||
| +4.65% | +19.37% | +7.82% | +88.92% | 19.81B | ||
| +0.58% | +14.23% | +10.19% | +19.30% | 19.56B | ||
| +1.57% | +4.29% | -13.78% | +1.16% | 19.07B | ||
| -0.70% | +2.92% | +3.47% | +28.00% | 17.13B | ||
| Average | +1.02% | +5.17% | +7.65% | +33.70% | ||
| Weighted average by Cap. | +1.69% | +1.84% | +7.56% | +34.12% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
ff960680b459810d3ab30.dPOXiM6dc2zr2MqpCUSwK6PD91AI1EwgbJt8srdqc14.BbnVv6T0ARq-q7KERnb4HcqhlSpHvBtVO60N9_0fRy4ZqtPxudM3BIW3iw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 02:00:00 am | 1,374 | 34,000 | 768,900 |
| 01:59:56 am | 1,377 | 100 | 734,900 |
| 01:59:56 am | 1,380 | 1,100 | 734,800 |
| 01:59:56 am | 1,379 | 900 | 733,700 |
| 01:59:45 am | 1,379 | 100 | 732,800 |
| 01:59:30 am | 1,378 | 100 | 732,700 |
| 01:59:30 am | 1,378 | 200 | 732,600 |
| 01:59:29 am | 1,379 | 100 | 732,400 |
| 01:59:28 am | 1,378 | 100 | 732,300 |
| 01:59:26 am | 1,379 | 100 | 732,200 |
Monthly variations
Annual change
| 2024 | +65.34% | ||
| 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.
