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 Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 620 0
Nov 21, 2025 610 620 600 620 +9 +1.47% 2,400
Nov 14, 2025 660 660 611 611 ー% 2,500
Nov 7, 2025 650 0
Oct 31, 2025 635 650 635 650 +5 +0.78% 400
Oct 24, 2025 640 685 611 645 +10 +1.57% 3,600
Oct 17, 2025 593 635 593 635 +25 +4.10% 600
Oct 10, 2025 619 620 610 610 -13 -2.09% 1,000
Oct 3, 2025 613 623 601 623 +13 +2.13% 1,800
Sep 26, 2025 612 679 610 610 +8 +1.33% 3,800
Sep 19, 2025 602 602 602 602 -8 -1.31% 100
Sep 12, 2025 625 625 606 610 -5 -0.81% 600
Sep 5, 2025 645 645 609 615 -30 -4.65% 900
Aug 29, 2025 602 645 602 645 +31 +5.05% 3,000
Aug 22, 2025 586 645 586 614 +24 +4.07% 6,900
Aug 15, 2025 615 615 586 590 -25 -4.07% 4,000
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