kabutan

Media Five Co.(3824) Historical

3824
FSE Q-Board
Media Five Co.
JPY
(ー%)
USD
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2026
887 JPY
52 Week Low Jun 18, 2025
551 JPY
Yearly High Jan 22, 2026
887 JPY
Yearly Low Jan 10, 2025
550 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 737 0

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 700 737 687 737 +7 +0.96% 600
Jan 27, 2026 762 762 730 730 -20 -2.67% 500
Jan 26, 2026 760 765 750 750 -10 -1.32% 400
Jan 23, 2026 767 767 736 760 -82 -9.74% 5,000
Jan 22, 2026 788 887 720 842 +55 +6.99% 2,700
Jan 21, 2026 687 787 687 787 +100 +14.56% 4,200
Jan 20, 2026 688 688 687 687 +27 +4.09% 500
Jan 19, 2026 627 670 627 660 ー% 800
Jan 16, 2026 624 0
Jan 15, 2026 624 0
Jan 14, 2026 624 624 624 624 -18 -2.80% 300
Jan 13, 2026 642 642 642 642 +10 +1.58% 100
Jan 9, 2026 668 670 632 632 ー% 1,100
Jan 8, 2026 648 0
Jan 7, 2026 648 0
Jan 6, 2026 648 0
Jan 5, 2026 648 648 648 648 0 0.00% 400
Dec 30, 2025 648 648 648 648 +22 +3.51% 700
Dec 29, 2025 626 626 626 626 +8 +1.29% 200
Dec 26, 2025 621 621 618 618 ー% 500