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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 16, 2026	997	1,001	990	997	-1	-0.10%	5,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	1,020	1,039	1,000	1,020	+4	+0.39%	281,100
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