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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Jan, 2026 648 887 624 737 +89 +13.73% 16,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 620 649 609 648 +28 +4.52% 4,700
Nov, 2025 660 660 600 620 -30 -4.62% 4,900
Oct, 2025 602 685 593 650 +44 +7.26% 6,600
Sep, 2025 645 679 601 606 -39 -6.05% 6,200
Aug, 2025 579 645 579 645 +48 +8.04% 16,400
Jul, 2025 577 610 563 597 0 0.00% 11,700
Jun, 2025 605 605 551 597 -8 -1.32% 12,400
May, 2025 574 705 570 605 +11 +1.85% 16,200
Apr, 2025 566 600 555 594 -11 -1.82% 6,100
Mar, 2025 617 639 581 605 +26 +4.49% 4,600
Feb, 2025 576 632 552 579 +14 +2.48% 5,100
Jan, 2025 565 609 550 565 +19 +3.48% 5,000
Dec, 2024 605 666 541 546 -63 -10.34% 20,700
Nov, 2024 570 699 553 609 +40 +7.03% 4,700
Oct, 2024 580 599 543 569 -12 -2.07% 5,600
Sep, 2024 599 600 538 581 -18 -3.01% 7,400
Aug, 2024 568 599 486 599 +30 +5.27% 15,100
Jul, 2024 610 620 565 569 -41 -6.72% 8,600
Jun, 2024 609 620 584 610 +5 +0.83% 3,900
May, 2024 578 609 576 605 +11 +1.85% 4,100