kabutan

MEDIA DO Co., Ltd.(3678) Historical

3678
TSE Prime
MEDIA DO Co., Ltd.
1,715
JPY
-33
(-1.89%)
Dec 5, 2:29 pm JST
11.11
USD
Dec 5, 12:32 am EST
Result
PTS
outside of trading hours
1,718.1
Dec 5, 2:32 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 16, 2025
1,977 JPY
52 Week Low Dec 6, 2024
1,313 JPY
Yearly High Sep 16, 2025
1,977 JPY
Yearly Low Jan 6, 2025
1,384 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,824 1,830 1,713 1,715 -109 -5.98% 215,300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,824 +0.22% 1,830 125,800 11,500 73,100 6.36
Nov 21, 2025 1,820 +2.65% 1,770 176,100 9,900 75,200 7.60
Nov 14, 2025 1,773 +1.03% 1,778 135,000 8,800 79,900 9.08
Nov 7, 2025 1,755 -3.57% 1,762 168,500 8,700 82,200 9.45
Oct 31, 2025 1,820 -2.83% 1,828 463,300 12,000 72,300 6.03
Oct 24, 2025 1,873 +1.68% 1,869 269,700 21,900 85,600 3.91
Oct 17, 2025 1,842 -3.21% 1,873 590,100 23,200 98,200 4.23
Oct 10, 2025 1,903 +2.53% 1,893 269,400 22,700 149,600 6.59
Oct 3, 2025 1,856 -3.78% 1,888 201,600 20,300 117,600 5.79
Sep 26, 2025 1,929 +0.26% 1,912 104,800 13,700 116,800 8.53
Sep 19, 2025 1,924 +0.21% 1,937 147,400 15,300 113,700 7.43
Sep 12, 2025 1,920 -0.41% 1,927 207,200 13,400 115,300 8.60
Sep 5, 2025 1,928 +5.64% 1,899 282,900 15,900 129,800 8.16
Aug 29, 2025 1,825 +4.29% 1,851 465,700 6,900 132,000 19.13
Aug 22, 2025 1,750 +0.06% 1,783 160,100 4,500 115,300 25.62
Aug 15, 2025 1,749 -1.19% 1,769 130,000 6,900 113,000 16.38
Aug 8, 2025 1,770 -0.67% 1,763 179,900 7,100 118,500 16.69
Aug 1, 2025 1,782 +2.83% 1,726 237,000 10,500 136,000 12.95
Jul 25, 2025 1,733 +1.29% 1,728 207,100 10,100 136,900 13.55
Jul 18, 2025 1,711 -3.82% 1,708 633,700 12,800 149,900 11.71