kabutan

MEDIA DO Co., Ltd.(3678) Historical

3678
TSE Prime
MEDIA DO Co., Ltd.
1,871
JPY
+7
(+0.38%)
Oct 22, 9:08 am JST
12.32
USD
Oct 21, 8:08 pm EDT
Result
PTS
outside of trading hours
1,854.6
Oct 21, 9:03 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
1,977 JPY
52 Week Low Oct 25, 2024
1,232 JPY
Yearly High Sep 16, 2025
1,977 JPY
Yearly Low Jan 6, 2025
1,384 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 22, 2025 1,861 1,879 1,861 1,871 +7 +0.38% 1,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 21, 2025 1,848 1,885 1,838 1,864 +16 +0.87% 63,900
Oct 20, 2025 1,842 1,872 1,832 1,848 +6 +0.33% 53,500
Oct 17, 2025 1,838 1,848 1,790 1,842 +6 +0.33% 116,600
Oct 16, 2025 1,892 1,935 1,814 1,836 -93 -4.82% 282,500
Oct 15, 2025 1,938 1,946 1,918 1,929 +9 +0.47% 86,300
Oct 14, 2025 1,904 1,933 1,899 1,920 +17 +0.89% 104,700
Oct 10, 2025 1,895 1,904 1,872 1,903 +8 +0.42% 51,800
Oct 9, 2025 1,900 1,903 1,867 1,895 -3 -0.16% 41,100
Oct 8, 2025 1,888 1,905 1,878 1,898 +5 +0.26% 52,500
Oct 7, 2025 1,918 1,920 1,890 1,893 -27 -1.41% 39,800
Oct 6, 2025 1,896 1,924 1,854 1,920 +64 +3.45% 84,200
Oct 3, 2025 1,861 1,890 1,856 1,856 -5 -0.27% 29,900
Oct 2, 2025 1,890 1,903 1,861 1,861 -33 -1.74% 37,000
Oct 1, 2025 1,895 1,902 1,865 1,894 -14 -0.73% 70,700
Sep 30, 2025 1,920 1,920 1,893 1,908 -4 -0.21% 30,400
Sep 29, 2025 1,929 1,929 1,900 1,912 -17 -0.88% 33,600
Sep 26, 2025 1,905 1,929 1,900 1,929 +24 +1.26% 26,700
Sep 25, 2025 1,900 1,907 1,890 1,905 +13 +0.69% 24,900
Sep 24, 2025 1,920 1,922 1,892 1,892 -36 -1.87% 29,600
Sep 22, 2025 1,937 1,953 1,919 1,928 +4 +0.21% 23,600