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 May 22, 2025
705 JPY
52 Week Low Dec 20, 2024
541 JPY
Yearly High May 22, 2025
705 JPY
Yearly Low Jan 10, 2025
550 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 620 629 620 625 ー% 300

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 620 0 0 0
Nov 21, 2025 620 +1.47% 610 2,400 0 0
Nov 14, 2025 611 ー% 620 2,500 0 100
Nov 7, 2025 650 0 0 0
Oct 31, 2025 650 +0.78% 645 400 0 0
Oct 24, 2025 645 +1.57% 654 3,600 0 0
Oct 17, 2025 635 +4.10% 613 600 0 0
Oct 10, 2025 610 -2.09% 619 1,000 0 0
Oct 3, 2025 623 +2.13% 608 1,800 0 0
Sep 26, 2025 610 +1.33% 638 3,800 0 0
Sep 19, 2025 602 -1.31% 600 100 0 200
Sep 12, 2025 610 -0.81% 613 600 0 200
Sep 5, 2025 615 -4.65% 621 900 0 0
Aug 29, 2025 645 +5.05% 620 3,000 0 0
Aug 22, 2025 614 +4.07% 614 6,900 0 100
Aug 15, 2025 590 -4.07% 602 4,000 0 100
Aug 8, 2025 615 +6.22% 601 2,400 0 200
Aug 1, 2025 579 -0.52% 584 900 0 200
Jul 25, 2025 582 -0.17% 591 5,100 0 300
Jul 18, 2025 583 +0.52% 580 2,400 0 200