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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,020 1,039 1,000 1,019 +3 +0.30% 268,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,044 1,044 1,008 1,016 -23 -2.21% 162,400
Nov 21, 2025 1,020 1,039 998 1,039 +30 +2.97% 255,900
Nov 14, 2025 1,042 1,064 998 1,009 -48 -4.54% 527,900
Nov 7, 2025 1,074 1,100 972 1,057 -22 -2.04% 1,035,600
Oct 31, 2025 1,019 1,085 991 1,079 +69 +6.83% 820,900
Oct 24, 2025 1,002 1,028 999 1,010 +23 +2.33% 469,000
Oct 17, 2025 980 1,033 965 987 +3 +0.30% 478,600
Oct 10, 2025 1,056 1,056 981 984 -42 -4.09% 519,500
Oct 3, 2025 1,107 1,107 1,004 1,026 -87 -7.82% 552,600
Sep 26, 2025 1,131 1,159 1,099 1,113 -27 -2.37% 538,200
Sep 19, 2025 1,150 1,159 1,075 1,140 -12 -1.04% 931,200
Sep 12, 2025 1,106 1,179 1,106 1,152 +52 +4.73% 625,800
Sep 5, 2025 1,048 1,102 1,043 1,100 +56 +5.36% 386,200
Aug 29, 2025 1,010 1,053 1,010 1,044 +44 +4.40% 380,100
Aug 22, 2025 1,013 1,026 977 1,000 +6 +0.60% 491,100
Aug 15, 2025 994 1,028 969 994 +25 +2.58% 882,100
Aug 8, 2025 1,142 1,190 940 969 -209 -17.74% 1,060,200
Aug 1, 2025 1,175 1,200 1,143 1,178 +5 +0.43% 347,000
Jul 25, 2025 1,144 1,180 1,119 1,173 +28 +2.45% 299,800
Jul 18, 2025 1,114 1,167 1,105 1,145 +23 +2.05% 346,500