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
Aug 13, 2025	994	1,028	969	983	+14	+1.44%	897,100

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Jul 11, 2025	1,110	1,181	1,105	1,122	+19	+1.72%	474,800
Jul 4, 2025	1,226	1,245	1,102	1,103	-125	-10.18%	641,400
Jun 27, 2025	1,232	1,293	1,204	1,228	-8	-0.65%	779,800
Jun 20, 2025	1,160	1,259	1,156	1,236	+71	+6.09%	722,500
Jun 13, 2025	1,150	1,223	1,123	1,165	+14	+1.22%	696,600
Jun 6, 2025	1,052	1,167	1,045	1,151	+100	+9.51%	774,400
May 30, 2025	1,033	1,052	1,013	1,051	+27	+2.64%	273,200
May 23, 2025	1,065	1,081	1,008	1,024	-41	-3.85%	403,800
May 16, 2025	992	1,070	983	1,065	+76	+7.68%	896,000
May 9, 2025	888	995	875	989	+110	+12.51%	493,700
May 2, 2025	873	893	873	879	+12	+1.38%	175,500
Apr 25, 2025	836	869	835	867	+31	+3.71%	193,500
Apr 18, 2025	828	836	795	836	+23	+2.83%	239,800
Apr 11, 2025	710	819	701	813	+19	+2.39%	665,100
Apr 4, 2025	877	891	775	794	-106	-11.78%	473,700
Mar 28, 2025	899	922	897	900	+4	+0.45%	357,400