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| 07/05/2024 | 08/05/2024 | 09/05/2024 | Today | 10/05/2024 | |
|---|---|---|---|---|---|
| Last | 1530 ¥ | 1540 ¥ | 1583 ¥ | 1558 ¥ | 1,558 ¥ |
| Volume | 812 700 | 531 600 | 913 500 | 741 900 | 741 900 |
| Change | +2.75% | +0.65% | +2.79% | -1.58% | -1.58% |
| Opening | 1,500.00 | 1,515.00 | 1,550.00 | 1,570.00 | 1,570 |
| High | 1,567.00 | 1,564.00 | 1,616.00 | 1,596.00 | 1,596 |
| Low | 1,497.00 | 1,505.00 | 1,517.00 | 1,535.00 | 1,535 |
Performance
| 1 day | -1.58% | ||
| 1 week | +4.63% | ||
| Current month | +7.23% | ||
| 1 month | +10.34% | ||
| 3 months | +80.53% | ||
| 6 months | +100.77% | ||
| Current year | +87.48% | ||
| 1 year | +81.37% | ||
| 3 years | +77.45% | ||
| 5 years | +84.60% | ||
| 10 years | +175.27% |
Volumes
marketsDaily volume
741 900
Estimated daily volume
741 900
Avg. Volume 20 sessions
883 258
Daily volume ratio
0.84
Avg. Volume 20 sessions JPY
1 376 115 964.00
Avg. Volume 20 sessions USD
8 840 168.95
Record volume 1
24 957 200
Record volume 2
20 941 600
Record volume 3
18 524 500
Capital turnover ratio
0.02
Float rotation
0.05
Basic data
Capitalization (JPY)
59 528 202 989
Capitalization (USD)
382 409 176
Net sales (JPY)
16 573 000 000
Net sales (USD)
106 464 952
Number of employees
809
Sales / Employee (JPY)
20 485 785
Sales / Employee (USD)
131 601
Free-Float
42.86 %
Free-Float capitalization (JPY)
27 017 071 009
Free-Float capitalization (USD)
173 557 664
Average Daily Capital Traded
2.31%
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
1 525.00
Moving average 20 days
1 467.50
Moving average 50 days
1 468.10
Moving average 100 days
1 137.43
Price spread / (MMA5)
-2.12%
Price spread / (MMA20)
-5.81%
Price spread / (MMA50)
-5.77%
Price spread / (MMA100)
-26.99%
STIM
RSI 9 days
65.93
RSI 14 days
60.25
Sector Comparison - Other Software
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -1.58% | +4.63% | +87.48% | +81.37% | 382M | ||
| +0.39% | +1.71% | +10.00% | +32.44% | 3,064B | ||
| +1.48% | +4.47% | +8.93% | +51.55% | 83.88B | ||
| +0.88% | +2.90% | +6.40% | +41.93% | 77.63B | ||
| +0.58% | +3.74% | -13.42% | +5.79% | 53.97B | ||
| -0.02% | -9.52% | +22.95% | +112.37% | 47.08B | ||
| +0.91% | -0.78% | -23.45% | +32.51% | 46.81B | ||
| -0.77% | -1.61% | +21.12% | +34.15% | 43.34B | ||
| -0.49% | -0.95% | +63.02% | -22.81% | 37.9B | ||
| +0.02% | -0.27% | -9.61% | +16.63% | 24.85B | ||
| -0.13% | +4.42% | +18.96% | +105.64% | 21.88B | ||
| +0.88% | +3.62% | +16.23% | +23.34% | 20.46B | ||
| +2.60% | -20.08% | -31.41% | -19.32% | 19.46B | ||
| -1.79% | -5.95% | -7.80% | -34.54% | 18.99B | ||
| +1.50% | -0.23% | -14.23% | -4.27% | 18.98B | ||
| +0.61% | +4.29% | +6.41% | +21.00% | 17.43B | ||
| Average | +0.32% | +0.58% | +10.10% | +29.86% | ||
| Weighted average by Cap. | +0.41% | +3.24% | +9.47% | +32.58% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
a87b49cf382d2610291.Ms8FE29m4u5hy6kukt6UZoefHMshUQ_P1gv_eDTSAm0.R4FNWSEQs7oopfpdxq_3Of2pRI5iZ2OFvmKtN1-5NFlRoTVnLDfblBeb2g
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 11:30:00 am | 1,558 | 20,600 | 741,900 |
| 11:29:33 am | 1,555 | 100 | 721,300 |
| 11:29:29 am | 1,556 | 100 | 721,200 |
| 11:29:28 am | 1,557 | 100 | 721,100 |
| 11:29:28 am | 1,557 | 100 | 721,000 |
| 11:29:20 am | 1,557 | 100 | 720,900 |
| 11:29:19 am | 1,556 | 100 | 720,800 |
| 11:29:19 am | 1,556 | 100 | 720,700 |
| 11:29:16 am | 1,556 | 300 | 720,600 |
| 11:29:14 am | 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.