kabutan

Advanced Media, Inc.(3773) Historical

3773
TSE Growth
Advanced Media, Inc.
1,023
JPY
-1
(-0.10%)
Dec 5, 12:53 pm JST
6.59
USD
Dec 4, 10:53 pm EST
Result
PTS
outside of trading hours
1,020
Dec 5, 12:42 pm JST
Summary Chart Historical News Financial Result
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
Dec 5, 2025 1,020 1,029 1,018 1,023 -1 -0.10% 22,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,015 1,039 1,012 1,024 +19 +1.89% 69,700
Dec 3, 2025 1,002 1,012 1,000 1,005 +5 +0.50% 45,800
Dec 2, 2025 1,009 1,015 1,000 1,000 -5 -0.50% 51,400
Dec 1, 2025 1,020 1,025 1,005 1,005 -11 -1.08% 75,600
Nov 28, 2025 1,014 1,026 1,012 1,016 +2 +0.20% 38,400
Nov 27, 2025 1,012 1,022 1,012 1,014 0 0.00% 29,800
Nov 26, 2025 1,023 1,032 1,008 1,014 0 0.00% 43,600
Nov 25, 2025 1,044 1,044 1,012 1,014 -25 -2.41% 50,600
Nov 21, 2025 1,011 1,039 1,011 1,039 +9 +0.87% 51,200
Nov 20, 2025 1,020 1,032 1,020 1,030 +25 +2.49% 44,200
Nov 19, 2025 1,000 1,013 998 1,005 +5 +0.50% 40,500
Nov 18, 2025 1,007 1,014 999 1,000 -17 -1.67% 64,100
Nov 17, 2025 1,020 1,026 1,006 1,017 +8 +0.79% 55,900
Nov 14, 2025 1,003 1,024 1,003 1,009 -5 -0.49% 55,600
Nov 13, 2025 1,040 1,040 1,013 1,014 -25 -2.41% 60,900
Nov 12, 2025 1,035 1,054 1,022 1,039 -1 -0.10% 85,000
Nov 11, 2025 1,055 1,064 1,037 1,040 -8 -0.76% 111,400
Nov 10, 2025 1,042 1,051 998 1,048 -9 -0.85% 215,000
Nov 7, 2025 1,053 1,085 972 1,057 -19 -1.77% 530,900
Nov 6, 2025 1,095 1,100 1,072 1,076 +2 +0.19% 152,500