kabutan

Advanced Media, Inc.(3773) Historical

3773
TSE Growth
Advanced Media, Inc.
998
JPY
-7
(-0.70%)
Mar 13, 3:30 pm JST
6.26
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
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
Mar 13, 2026 988 1,005 985 998 -7 -0.70% 54,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 1,038 1,038 999 1,005 -24 -2.33% 52,800
Mar 11, 2026 1,045 1,046 1,024 1,029 -6 -0.58% 28,400
Mar 10, 2026 1,043 1,044 1,029 1,035 +16 +1.57% 26,900
Mar 9, 2026 1,030 1,030 995 1,019 -21 -2.02% 65,600
Mar 6, 2026 1,017 1,044 1,017 1,040 +2 +0.19% 31,800
Mar 5, 2026 1,025 1,044 1,024 1,038 +42 +4.22% 54,900
Mar 4, 2026 1,015 1,020 983 996 -22 -2.16% 104,700
Mar 3, 2026 1,060 1,068 1,018 1,018 -50 -4.68% 98,800
Mar 2, 2026 1,086 1,086 1,055 1,068 -40 -3.61% 61,200
Feb 27, 2026 1,113 1,122 1,101 1,108 +1 +0.09% 38,700
Feb 26, 2026 1,070 1,113 1,070 1,107 +38 +3.55% 78,200
Feb 25, 2026 1,070 1,089 1,068 1,069 0 0.00% 131,400
Feb 24, 2026 1,078 1,080 1,060 1,069 -24 -2.20% 88,100
Feb 20, 2026 1,125 1,129 1,091 1,093 -32 -2.84% 73,800
Feb 19, 2026 1,121 1,125 1,108 1,125 -9 -0.79% 49,300
Feb 18, 2026 1,129 1,153 1,127 1,134 +12 +1.07% 73,500
Feb 17, 2026 1,107 1,126 1,107 1,122 +16 +1.45% 41,000
Feb 16, 2026 1,120 1,120 1,097 1,106 -13 -1.16% 51,700
Feb 13, 2026 1,135 1,138 1,114 1,119 -19 -1.67% 80,100
Feb 12, 2026 1,155 1,161 1,134 1,138 -14 -1.22% 74,300