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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug, 2025	1,190	1,192	940	983	-217	-18.08%	2,063,300

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Mar, 2024	1,800	1,887	1,620	1,648	-127	-7.15%	2,007,400
Feb, 2024	1,927	1,965	1,686	1,775	-168	-8.65%	2,256,700
Jan, 2024	1,865	2,060	1,781	1,943	+46	+2.42%	2,522,900
Dec, 2023	1,710	1,932	1,685	1,897	+187	+10.94%	2,933,900