kabutan

Media Five Co.(3824) Historical

3824
FSE Q-Board
Media Five Co.
719
JPY
+28
(+4.05%)
Apr 30, 11:23 am JST
4.48
USD
Apr 29, 10:23 pm EDT
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 14, 2026
624 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 691 719 691 719 +19 +2.71% 300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 708 710 685 700 -9 -1.27% 3,800
Apr 17, 2026 714 714 684 709 -1 -0.14% 500
Apr 10, 2026 693 723 693 710 +10 +1.43% 1,100
Apr 3, 2026 692 715 692 700 +10 +1.45% 700
Mar 27, 2026 703 750 682 690 -13 -1.85% 2,800
Mar 19, 2026 760 760 700 703 +13 +1.88% 1,700
Mar 13, 2026 669 690 669 690 +20 +2.99% 1,000
Mar 6, 2026 672 690 670 670 -1 -0.15% 1,800
Feb 27, 2026 658 693 658 671 +13 +1.98% 3,800
Feb 20, 2026 645 658 645 658 +12 +1.86% 500
Feb 13, 2026 646 667 635 646 -7 -1.07% 1,700
Feb 6, 2026 663 663 649 653 -5 -0.76% 2,400
Jan 30, 2026 760 765 647 658 -102 -13.42% 9,700
Jan 23, 2026 627 887 627 760 +136 +21.79% 13,200
Jan 16, 2026 642 642 624 624 -8 -1.27% 400
Jan 9, 2026 648 670 632 632 -16 -2.47% 1,500
Dec 30, 2025 626 648 626 648 +30 +4.85% 900
Dec 26, 2025 620 649 618 618 +4 +0.65% 2,300
Dec 19, 2025 626 630 609 614 -12 -1.92% 900
Dec 12, 2025 626 626 626 626 +1 +0.16% 300