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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 620 629 620 625 ー% 300
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