Media Five Co.(3824) Historical

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 14, 2026

624 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	691	691	691	691	-9	-1.29%	100

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	700	-1.27%	694	3,800	0	600	ー
Apr 17, 2026	709	-0.14%	698	500	0	600	ー
Apr 10, 2026	710	+1.43%	706	1,100	0	600	ー
Apr 3, 2026	700	+1.45%	700	700	0	600	ー
Mar 27, 2026	690	-1.85%	707	2,800	0	600	ー
Mar 19, 2026	703	+1.88%	734	1,700	0	100	ー
Mar 13, 2026	690	+2.99%	683	1,000	0	100	ー
Mar 6, 2026	670	-0.15%	677	1,800	0	100	ー
Feb 27, 2026	671	+1.98%	669	3,800	0	200	ー
Feb 20, 2026	658	+1.86%	654	500	0	200	ー
Feb 13, 2026	646	-1.07%	649	1,700	0	200	ー
Feb 6, 2026	653	-0.76%	656	2,400	0	300	ー
Jan 30, 2026	658	-13.42%	670	9,700	0	300	ー
Jan 23, 2026	760	+21.79%	741	13,200	0	700	ー
Jan 16, 2026	624	-1.27%	627	400	0	500	ー
Jan 9, 2026	632	-2.47%	654	1,500	0	500	ー
Dec 30, 2025	648	+4.85%	643	900	ー	ー	ー
Dec 26, 2025	618	+0.65%	623	2,300	0	100	ー
Dec 19, 2025	614	-1.92%	618	900	0	0	ー
Dec 12, 2025	626	+0.16%	626	300	0	100	ー