kabutan

Advanced Media, Inc.(3773) Historical

3773
TSE Growth
Advanced Media, Inc.
1,087
JPY
-4
(-0.37%)
Apr 30, 11:29 am JST
6.78
USD
Apr 29, 10:29 pm EDT
Result
PTS
outside of trading hours
1,084.1
Apr 30, 9:58 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 1,152 1,194 1,076 1,087 -49 -4.31% 915,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 1,086 1,159 949 1,136 +28 +2.53% 1,661,000
Feb, 2026 1,078 1,175 1,020 1,108 +30 +2.78% 1,855,500
Jan, 2026 1,086 1,090 1,002 1,078 +1 +0.09% 1,352,100
Dec, 2025 1,020 1,120 1,000 1,077 +61 +6.00% 1,520,800
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