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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 1,098 1,293 701 1,019 -79 -7.19% 25,808,400

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 1,865 2,060 831 1,098 -799 -42.12% 25,929,200
2023 1,191 2,129 1,140 1,897 +686 +56.65% 42,810,700
2022 640 1,253 520 1,211 +568 +88.34% 36,413,500
2021 725 938 591 643 -72 -10.07% 32,159,500
2020 1,236 1,244 692 715 -534 -42.75% 51,493,500
2019 1,354 1,872 932 1,249 -165 -11.67% 32,315,100
2018 1,991 2,792 1,246 1,414 -508 -26.43% 127,236,900
2017 817 1,944 706 1,922 +1,113 +137.58% 50,697,400
2016 695 1,220 553 809 +116 +16.74% 19,652,400
2015 759 923 550 693 -74 -9.65% 17,802,800
2014 1,950 2,166 705 767 -1,149 -59.97% 47,161,600
2013 507 2,934 494 1,916 +1,403 +273.49% 95,534,602
2012 386 710 200 513 +120 +30.53% 22,547,201
2011 521 580 335 393 -122 -23.69% 8,882,800
2010 348 805 331 515 +181 +54.19% 29,051,002
2009 264 778 209 334 +79 +30.98% 8,382,600
2008 583 700 205 255 -345 -57.50% 10,829,800
2007 2,040 3,369 581 600 -1,470 -71.01% 27,197,401
2006 11,299 14,299 2,020 2,070 -8,929 -81.18% 46,668,502
2005 6,999 13,499 6,399 10,999 ー ー% 58,761,603