kabutan

Media Five Co.(3824) Historical

3824
FSE Q-Board
Media Five Co.
690
JPY
(ー%)
Mar 13, 12:41 pm JST
4.32
USD
Mar 12, 11:41 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 10, 2025
550 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 689 690 689 690 ー% 200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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