Advanced Media, Inc.(3773) Historical

52 Week High Jun 26, 2025

1,293 JPY

52 Week Low May 2, 2025

875 JPY

Yearly High Apr 16, 2026

1,194 JPY

Yearly Low Mar 23, 2026

949 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,086	1,088	1,076	1,087	-4	-0.37%	13,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	1,104	1,104	1,089	1,091	-13	-1.18%	24,500
Apr 27, 2026	1,110	1,123	1,096	1,104	+2	+0.18%	29,300
Apr 24, 2026	1,124	1,135	1,102	1,102	-6	-0.54%	42,200
Apr 23, 2026	1,139	1,139	1,108	1,108	-39	-3.40%	33,400
Apr 22, 2026	1,163	1,166	1,147	1,147	-10	-0.86%	25,900
Apr 21, 2026	1,150	1,166	1,150	1,157	+3	+0.26%	19,800
Apr 20, 2026	1,172	1,176	1,152	1,154	-18	-1.54%	22,700
Apr 17, 2026	1,177	1,190	1,160	1,172	-4	-0.34%	32,900
Apr 16, 2026	1,166	1,194	1,166	1,176	+16	+1.38%	64,000
Apr 15, 2026	1,150	1,162	1,146	1,160	+16	+1.40%	64,400
Apr 14, 2026	1,129	1,144	1,129	1,144	+10	+0.88%	37,000
Apr 13, 2026	1,123	1,148	1,123	1,134	+6	+0.53%	41,400
Apr 10, 2026	1,137	1,137	1,121	1,128	-5	-0.44%	44,800
Apr 9, 2026	1,144	1,145	1,125	1,133	-6	-0.53%	43,700
Apr 8, 2026	1,138	1,145	1,128	1,139	+17	+1.52%	29,100
Apr 7, 2026	1,125	1,148	1,116	1,122	+2	+0.18%	60,400
Apr 6, 2026	1,137	1,149	1,119	1,120	-18	-1.58%	39,600
Apr 3, 2026	1,139	1,150	1,134	1,138	+7	+0.62%	36,200
Apr 2, 2026	1,148	1,166	1,131	1,131	-17	-1.48%	85,600
Apr 1, 2026	1,152	1,173	1,145	1,148	+12	+1.06%	124,600