Advanced Media, Inc.(3773) Historical

52 Week High Jun 26, 2025

1,293 JPY

52 Week Low Apr 7, 2025

701 JPY

Yearly High Jun 26, 2025

1,293 JPY

Yearly Low Apr 7, 2025

701 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,064	1,073	1,051	1,065	-4	-0.37%	87,600

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,038	1,069	1,034	1,069	+36	+3.48%	93,800
Jan 27, 2026	1,034	1,044	1,028	1,033	-1	-0.10%	34,300
Jan 26, 2026	1,027	1,038	1,020	1,034	+6	+0.58%	61,600
Jan 23, 2026	1,038	1,042	1,025	1,028	+1	+0.10%	94,100
Jan 22, 2026	1,042	1,055	1,027	1,027	-19	-1.82%	84,200
Jan 21, 2026	1,048	1,054	1,038	1,046	-14	-1.32%	63,600
Jan 20, 2026	1,073	1,079	1,056	1,060	-12	-1.12%	42,700
Jan 19, 2026	1,077	1,078	1,068	1,072	-3	-0.28%	31,600
Jan 16, 2026	1,073	1,077	1,062	1,075	+2	+0.19%	35,300
Jan 15, 2026	1,055	1,076	1,055	1,073	+23	+2.19%	44,900
Jan 14, 2026	1,050	1,063	1,050	1,050	-6	-0.57%	61,100
Jan 13, 2026	1,055	1,062	1,049	1,056	+7	+0.67%	67,400
Jan 9, 2026	1,049	1,057	1,044	1,049	0	0.00%	44,400
Jan 8, 2026	1,053	1,058	1,044	1,049	+1	+0.10%	39,400
Jan 7, 2026	1,028	1,051	1,019	1,048	+22	+2.14%	71,800
Jan 6, 2026	1,017	1,047	1,002	1,026	-21	-2.01%	234,500
Jan 5, 2026	1,086	1,090	1,046	1,047	-30	-2.79%	100,500
Dec 30, 2025	1,090	1,090	1,068	1,077	-25	-2.27%	69,800
Dec 29, 2025	1,105	1,106	1,094	1,102	-3	-0.27%	66,000
Dec 26, 2025	1,114	1,117	1,104	1,105	-10	-0.90%	76,800