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 10, 2025

550 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	760	765	687	737	-23	-3.03%	1,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Dec 5, 2025	625	ー%	626	300	0	0	ー
Nov 28, 2025	620	ー	ー	0	0	0	ー
Nov 21, 2025	620	+1.47%	610	2,400	0	0	ー
Nov 14, 2025	611	ー%	620	2,500	0	100	ー
Nov 7, 2025	650	ー	ー	0	0	0	ー
Oct 31, 2025	650	+0.78%	645	400	0	0	ー
Oct 24, 2025	645	+1.57%	654	3,600	0	0	ー
Oct 17, 2025	635	+4.10%	613	600	0	0	ー
Oct 10, 2025	610	-2.09%	619	1,000	0	0	ー
Oct 3, 2025	623	+2.13%	608	1,800	0	0	ー
Sep 26, 2025	610	+1.33%	638	3,800	0	0	ー
Sep 19, 2025	602	-1.31%	600	100	0	200	ー
Sep 12, 2025	610	-0.81%	613	600	0	200	ー