kabutan

Media Five Co.(3824) Historical

3824
FSE Q-Board
Media Five Co.
609
JPY
+19
(+3.22%)
Aug 13, 3:07 pm JST
4.11
USD
Aug 13, 2:07 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High May 22, 2025
705 JPY
52 Week Low Aug 14, 2024
495 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
Aug 13, 2025 615 615 590 609 -6 -0.98% 2,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 599 615 586 615 +36 +6.22% 2,400
Aug 1, 2025 580 597 579 579 -3 -0.52% 900
Jul 25, 2025 583 610 580 582 -1 -0.17% 5,100
Jul 18, 2025 583 583 571 583 +3 +0.52% 2,400
Jul 11, 2025 579 581 571 580 +7 +1.22% 900
Jul 4, 2025 597 597 563 573 -27 -4.50% 2,900
Jun 27, 2025 577 600 577 600 +23 +3.99% 2,200
Jun 20, 2025 586 586 551 577 -4 -0.69% 3,500
Jun 13, 2025 602 602 566 581 -14 -2.35% 5,000
Jun 6, 2025 605 605 595 595 -10 -1.65% 1,300
May 30, 2025 607 650 600 605 -12 -1.94% 2,100
May 23, 2025 571 705 570 617 +43 +7.49% 13,200
May 16, 2025 599 600 574 574 ー% 600
May 9, 2025 592 0
May 2, 2025 590 594 574 592 +32 +5.71% 600
Apr 25, 2025 560 600 560 560 +5 +0.90% 2,900
Apr 18, 2025 561 561 555 555 -6 -1.07% 800
Apr 11, 2025 555 581 555 561 -5 -0.88% 1,600
Apr 4, 2025 605 605 566 566 -39 -6.45% 700
Mar 28, 2025 609 620 600 605 -34 -5.32% 1,000