kabutan

MEDIA DO Co., Ltd.(3678) Historical

3678
TSE Prime
MEDIA DO Co., Ltd.
1,726
JPY
-22
(-1.26%)
Dec 5, 3:09 pm JST
11.16
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
1,725.1
Dec 5, 2:57 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 1,726 -98 -5.37% 229,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,835 1,853 1,812 1,824 +4 +0.22% 125,800
Nov 21, 2025 1,773 1,823 1,735 1,820 +47 +2.65% 176,100
Nov 14, 2025 1,770 1,808 1,752 1,773 +18 +1.03% 135,000
Nov 7, 2025 1,814 1,814 1,731 1,755 -65 -3.57% 168,500
Oct 31, 2025 1,899 1,929 1,768 1,820 -53 -2.83% 463,300
Oct 24, 2025 1,842 1,898 1,832 1,873 +31 +1.68% 269,700
Oct 17, 2025 1,904 1,946 1,790 1,842 -61 -3.21% 590,100
Oct 10, 2025 1,896 1,924 1,854 1,903 +47 +2.53% 269,400
Oct 3, 2025 1,929 1,929 1,856 1,856 -73 -3.78% 201,600
Sep 26, 2025 1,937 1,953 1,890 1,929 +5 +0.26% 104,800
Sep 19, 2025 1,927 1,977 1,912 1,924 +4 +0.21% 147,400
Sep 12, 2025 1,935 1,958 1,907 1,920 -8 -0.41% 207,200
Sep 5, 2025 1,833 1,931 1,833 1,928 +103 +5.64% 282,900
Aug 29, 2025 1,849 1,899 1,804 1,825 +75 +4.29% 465,700
Aug 22, 2025 1,760 1,816 1,746 1,750 +1 +0.06% 160,100
Aug 15, 2025 1,780 1,795 1,745 1,749 -21 -1.19% 130,000
Aug 8, 2025 1,747 1,786 1,747 1,770 -12 -0.67% 179,900
Aug 1, 2025 1,733 1,789 1,672 1,782 +49 +2.83% 237,000
Jul 25, 2025 1,711 1,768 1,690 1,733 +22 +1.29% 207,100
Jul 18, 2025 1,750 1,770 1,650 1,711 -68 -3.82% 633,700