Is Accrete Inc. (4395.T) a Buy, Sell, or Hold?
JPX : 4395.T
Accrete Inc. — Stock Chart
$753 JPY
$3 (0.4%)
- Volume
- 66.4K
- Average Volume
- 125.63K
- Market Capitalization
- $5.65B
- P/E Ratio
- 17.88
- Dividend Yield
- 1.33%
- Price Target
- Year High
- $1665.00
- Year Low
- $645.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.03
4395.T Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $763.00 | $753.00 | -1.31% | 66400 |
| 2026-07-23 | $741.00 | $750.00 | 1.21% | 25100 |
| 2026-07-22 | $749.00 | $741.00 | -1.07% | 33700 |
| 2026-07-21 | $717.00 | $749.00 | 4.46% | 33100 |
| 2026-07-17 | $760.00 | $717.00 | -5.66% | 128.3K |
| 2026-07-16 | $776.00 | $772.00 | -0.52% | 31400 |
| 2026-07-15 | $774.00 | $785.00 | 1.42% | 50600 |
| 2026-07-14 | $769.00 | $767.00 | -0.26% | 46000 |
| 2026-07-13 | $774.00 | $776.00 | 0.26% | 74000 |
| 2026-07-10 | $780.00 | $788.00 | 1.03% | 127.3K |
| 2026-07-09 | $727.00 | $744.00 | 2.34% | 63900 |
| 2026-07-08 | $744.00 | $736.00 | -1.08% | 148.9K |
| 2026-07-07 | $761.00 | $759.00 | -0.26% | 82600 |
| 2026-07-06 | $772.00 | $770.00 | -0.26% | 106K |
| 2026-07-03 | $761.00 | $770.00 | 1.18% | 166.1K |
| 2026-07-02 | $801.00 | $773.00 | -3.50% | 272.5K |
| 2026-07-01 | $884.00 | $767.00 | -13.24% | 506.9K |
| 2026-06-30 | $1037.00 | $854.00 | -17.65% | 858.2K |
| 2026-06-29 | $932.00 | $932.00 | 0.00% | 10600 |
| 2026-06-26 | $787.00 | $787.00 | 0.00% | 6600 |
| 2026-06-25 | $698.00 | $687.00 | -1.58% | 25900 |
| 2026-06-24 | $686.00 | $688.00 | 0.29% | 56900 |
| 2026-06-23 | $702.00 | $688.00 | -1.99% | 44100 |
| 2026-06-22 | $669.00 | $701.00 | 4.78% | 75100 |
| 2026-06-19 | $692.00 | $673.00 | -2.75% | 61300 |
| 2026-06-18 | $680.00 | $686.00 | 0.88% | 69800 |
| 2026-06-17 | $660.00 | $682.00 | 3.33% | 60700 |
| 2026-06-16 | $672.00 | $659.00 | -1.93% | 73600 |
| 2026-06-15 | $676.00 | $673.00 | -0.44% | 142.3K |
| 2026-06-12 | $702.00 | $686.00 | -2.28% | 84200 |
| 2026-06-11 | $695.00 | $692.00 | -0.43% | 121.6K |
| 2026-06-10 | $772.00 | $710.00 | -8.03% | 329K |
| 2026-06-09 | $785.00 | $774.00 | -1.40% | 31700 |
| 2026-06-08 | $771.00 | $770.00 | -0.13% | 70600 |
| 2026-06-05 | $786.00 | $797.00 | 1.40% | 75400 |
| 2026-06-04 | $829.00 | $784.00 | -5.43% | 197.9K |
| 2026-06-03 | $860.00 | $837.00 | -2.67% | 70400 |
| 2026-06-02 | $844.00 | $860.00 | 1.90% | 158.2K |
| 2026-06-01 | $858.00 | $849.00 | -1.05% | 70800 |
| 2026-05-29 | $872.00 | $859.00 | -1.49% | 43300 |
| 2026-05-28 | $893.00 | $867.00 | -2.91% | 72700 |
| 2026-05-27 | $881.00 | $888.00 | 0.79% | 76300 |
| 2026-05-26 | $906.00 | $886.00 | -2.21% | 55500 |
| 2026-05-25 | $910.00 | $905.00 | -0.55% | 50400 |
| 2026-05-22 | $898.00 | $900.00 | 0.22% | 72100 |
| 2026-05-21 | $876.00 | $883.00 | 0.80% | 72500 |
| 2026-05-20 | $924.00 | $874.00 | -5.41% | 261.8K |
| 2026-05-19 | $950.00 | $926.00 | -2.53% | 141.9K |
| 2026-05-18 | $971.00 | $944.00 | -2.78% | 119.4K |
| 2026-05-15 | $1052.00 | $972.00 | -7.60% | 405.7K |
| 2026-05-14 | $1214.00 | $1190.00 | -1.98% | 73500 |
| 2026-05-13 | $1177.00 | $1200.00 | 1.95% | 187.4K |
| 2026-05-12 | $1168.00 | $1155.00 | -1.11% | 34600 |
| 2026-05-11 | $1169.00 | $1162.00 | -0.60% | 34100 |
| 2026-05-08 | $1151.00 | $1169.00 | 1.56% | 50600 |
| 2026-05-07 | $1174.00 | $1159.00 | -1.28% | 34700 |
| 2026-05-01 | $1152.00 | $1147.00 | -0.43% | 76200 |
| 2026-04-30 | $1169.00 | $1160.00 | -0.77% | 118K |
| 2026-04-28 | $1240.00 | $1181.00 | -4.76% | 409.5K |
| 2026-04-27 | $1138.00 | $1197.00 | 5.18% | 339.5K |
| 2026-04-24 | $1165.00 | $1129.00 | -3.09% | 52700 |
| 2026-04-23 | $1200.00 | $1160.00 | -3.33% | 97100 |
| 2026-04-22 | $1176.00 | $1178.00 | 0.17% | 25800 |
| 2026-04-21 | $1181.00 | $1176.00 | -0.42% | 36600 |
| 2026-04-20 | $1143.00 | $1182.00 | 3.41% | 56600 |
| 2026-04-17 | $1159.00 | $1155.00 | -0.35% | 24300 |
| 2026-04-16 | $1151.00 | $1159.00 | 0.70% | 35600 |
| 2026-04-15 | $1149.00 | $1141.00 | -0.70% | 28900 |
| 2026-04-14 | $1120.00 | $1143.00 | 2.05% | 41700 |
| 2026-04-13 | $1125.00 | $1108.00 | -1.51% | 40100 |
| 2026-04-10 | $1144.00 | $1130.00 | -1.22% | 27600 |
| 2026-04-09 | $1190.00 | $1140.00 | -4.20% | 59800 |
| 2026-04-08 | $1141.00 | $1180.00 | 3.42% | 70900 |
| 2026-04-07 | $1126.00 | $1117.00 | -0.80% | 36100 |
| 2026-04-06 | $1097.00 | $1112.00 | 1.37% | 24600 |
| 2026-04-03 | $1110.00 | $1104.00 | -0.54% | 32200 |
| 2026-04-02 | $1116.00 | $1094.00 | -1.97% | 72500 |
| 2026-04-01 | $1105.00 | $1125.00 | 1.81% | 50000 |
| 2026-03-31 | $1087.00 | $1070.00 | -1.56% | 65100 |
| 2026-03-30 | $1108.00 | $1094.00 | -1.26% | 63900 |
| 2026-03-27 | $1135.00 | $1156.00 | 1.85% | 28400 |
| 2026-03-26 | $1167.00 | $1141.00 | -2.23% | 52700 |
| 2026-03-25 | $1136.00 | $1162.00 | 2.29% | 53900 |
| 2026-03-24 | $1146.00 | $1143.00 | -0.26% | 97100 |
| 2026-03-23 | $1090.00 | $1094.00 | 0.37% | 272.7K |
| 2026-03-19 | $1176.00 | $1136.00 | -3.40% | 84000 |
| 2026-03-18 | $1158.00 | $1206.00 | 4.15% | 53000 |
| 2026-03-17 | $1191.00 | $1155.00 | -3.02% | 75200 |
| 2026-03-16 | $1190.00 | $1181.00 | -0.76% | 54100 |
| 2026-03-13 | $1178.00 | $1189.00 | 0.93% | 65100 |