Advanced Media, Inc.(3773) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	1,110	1,123	1,076	1,087	-15	-1.36%	67,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	1,172	1,176	1,102	1,102	-70	-5.97%	144,000
Apr 17, 2026	1,123	1,194	1,123	1,172	+44	+3.90%	239,700
Apr 10, 2026	1,137	1,149	1,116	1,128	-10	-0.88%	217,600
Apr 3, 2026	1,052	1,173	1,046	1,138	+139	+13.91%	918,500
Mar 27, 2026	971	1,004	949	999	+13	+1.32%	271,600
Mar 19, 2026	997	1,012	984	986	-12	-1.20%	137,900
Mar 13, 2026	1,030	1,046	985	998	-42	-4.04%	228,000
Mar 6, 2026	1,086	1,086	983	1,040	-68	-6.14%	351,400
Feb 27, 2026	1,078	1,122	1,060	1,108	+15	+1.37%	336,400
Feb 20, 2026	1,120	1,153	1,091	1,093	-26	-2.32%	289,300
Feb 13, 2026	1,152	1,161	1,099	1,119	-51	-4.36%	444,200
Feb 6, 2026	1,078	1,175	1,020	1,170	+92	+8.53%	785,600
Jan 30, 2026	1,027	1,085	1,020	1,078	+50	+4.86%	336,600
Jan 23, 2026	1,077	1,079	1,025	1,028	-47	-4.37%	316,200
Jan 16, 2026	1,055	1,077	1,049	1,075	+26	+2.48%	208,700
Jan 9, 2026	1,086	1,090	1,002	1,049	-28	-2.60%	490,600
Dec 30, 2025	1,105	1,106	1,068	1,077	-28	-2.53%	135,800
Dec 26, 2025	1,081	1,120	1,068	1,105	+35	+3.27%	397,600
Dec 19, 2025	1,007	1,085	1,003	1,070	+56	+5.52%	415,500
Dec 12, 2025	1,015	1,028	1,003	1,014	-6	-0.59%	290,800