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
Jan 29, 2026	1,027	1,073	1,020	1,065	+37	+3.60%	364,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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