kabutan

Advanced Media, Inc.(3773) Historical

3773
TSE Growth
Advanced Media, Inc.
1,019
JPY
-5
(-0.49%)
Dec 5, 1:38 pm JST
6.57
USD
Dec 4, 11:38 pm EST
Result
PTS
outside of trading hours
1,021
Dec 5, 1:32 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,020 1,039 1,000 1,019 +3 +0.30% 268,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,074 1,100 972 1,016 -63 -5.84% 1,981,800
Oct, 2025 1,033 1,085 965 1,079 +29 +2.76% 2,601,700
Sep, 2025 1,048 1,179 1,043 1,050 +6 +0.57% 2,720,300
Aug, 2025 1,190 1,192 940 1,044 -156 -13.00% 2,919,500
Jul, 2025 1,217 1,217 1,102 1,200 -25 -2.04% 1,863,700
Jun, 2025 1,052 1,293 1,045 1,225 +174 +16.56% 3,113,100
May, 2025 887 1,081 875 1,051 +171 +19.43% 2,146,000
Apr, 2025 880 893 701 880 +10 +1.15% 1,551,000
Mar, 2025 851 922 811 870 +25 +2.96% 1,877,100
Feb, 2025 1,104 1,265 841 845 -274 -24.49% 3,479,200
Jan, 2025 1,098 1,158 1,030 1,119 +21 +1.91% 1,286,400
Dec, 2024 1,068 1,102 995 1,098 +27 +2.52% 1,586,600
Nov, 2024 1,070 1,144 1,030 1,071 -10 -0.93% 1,500,200
Oct, 2024 1,116 1,179 995 1,081 -26 -2.35% 1,767,800
Sep, 2024 1,169 1,177 1,072 1,107 -46 -3.99% 1,082,500
Aug, 2024 1,071 1,182 831 1,153 +62 +5.68% 3,008,900
Jul, 2024 1,126 1,264 1,037 1,091 -22 -1.98% 3,301,600
Jun, 2024 1,184 1,245 1,040 1,113 -51 -4.38% 1,998,600
May, 2024 1,630 1,699 1,099 1,164 -471 -28.81% 3,829,800
Apr, 2024 1,648 1,656 1,504 1,635 -13 -0.79% 1,066,200