MEDIA DO Co., Ltd. 3678
TSE · Japan · Consumer Services
¥1,140.00-49.00 (-4.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,140.00 | -4.12% | ¥1,188.00 | ¥1,188.00 | ¥1,140.00 | 71.00K |
| 2026-10-01 | ¥1,189.00 | -0.42% | ¥1,200.00 | ¥1,214.00 | ¥1,189.00 | 29.40K |
| 2026-09-30 | ¥1,194.00 | -0.25% | ¥1,195.00 | ¥1,221.00 | ¥1,189.00 | 41.90K |
| 2026-09-29 | ¥1,197.00 | -3.39% | ¥1,222.00 | ¥1,226.00 | ¥1,197.00 | 43.50K |
| 2026-09-28 | ¥1,239.00 | 0.00% | ¥1,232.00 | ¥1,242.00 | ¥1,228.00 | 20.30K |
| 2026-09-25 | ¥1,239.00 | +0.57% | ¥1,232.00 | ¥1,243.00 | ¥1,230.00 | 22.10K |
| 2026-09-24 | ¥1,232.00 | +0.33% | ¥1,230.00 | ¥1,245.00 | ¥1,229.00 | 39.80K |
| 2026-09-18 | ¥1,228.00 | -2.31% | ¥1,254.00 | ¥1,272.00 | ¥1,228.00 | 240.70K |
| 2026-09-17 | ¥1,257.00 | +1.21% | ¥1,235.00 | ¥1,266.00 | ¥1,232.00 | 28.30K |
| 2026-09-16 | ¥1,242.00 | -1.19% | ¥1,247.00 | ¥1,266.00 | ¥1,238.00 | 19.90K |
| 2026-09-15 | ¥1,257.00 | +0.80% | ¥1,240.00 | ¥1,262.00 | ¥1,240.00 | 21.00K |
| 2026-09-14 | ¥1,247.00 | +0.89% | ¥1,226.00 | ¥1,251.00 | ¥1,226.00 | 23.80K |
| 2026-09-11 | ¥1,236.00 | -0.72% | ¥1,230.00 | ¥1,247.00 | ¥1,224.00 | 32.80K |
| 2026-09-10 | ¥1,245.00 | -0.08% | ¥1,240.00 | ¥1,250.00 | ¥1,240.00 | 27.00K |
| 2026-09-09 | ¥1,246.00 | -1.11% | ¥1,251.00 | ¥1,259.00 | ¥1,243.00 | 17.20K |
| 2026-09-08 | ¥1,260.00 | 0.00% | ¥1,260.00 | ¥1,273.00 | ¥1,254.00 | 22.50K |
| 2026-09-07 | ¥1,260.00 | +0.08% | ¥1,254.00 | ¥1,267.00 | ¥1,249.00 | 16.70K |
| 2026-09-04 | ¥1,259.00 | -0.63% | ¥1,260.00 | ¥1,265.00 | ¥1,255.00 | 17.50K |
| 2026-09-03 | ¥1,267.00 | -1.48% | ¥1,280.00 | ¥1,284.00 | ¥1,267.00 | 15.60K |
| 2026-09-02 | ¥1,286.00 | -0.62% | ¥1,290.00 | ¥1,299.00 | ¥1,281.00 | 25.70K |
| 2026-09-01 | ¥1,294.00 | -0.69% | ¥1,288.00 | ¥1,303.00 | ¥1,281.00 | 20.70K |
| 2026-08-31 | ¥1,303.00 | +2.44% | ¥1,266.00 | ¥1,305.00 | ¥1,254.00 | 49.70K |
| 2026-08-28 | ¥1,272.00 | -0.78% | ¥1,281.00 | ¥1,298.00 | ¥1,269.00 | 29.80K |
| 2026-08-27 | ¥1,282.00 | -1.08% | ¥1,285.00 | ¥1,300.00 | ¥1,270.00 | 31.30K |
| 2026-08-26 | ¥1,296.00 | 0.00% | ¥1,290.00 | ¥1,304.00 | ¥1,290.00 | 20.10K |
| 2026-08-25 | ¥1,296.00 | +0.31% | ¥1,295.00 | ¥1,298.00 | ¥1,285.00 | 27.40K |
| 2026-08-24 | ¥1,292.00 | +0.23% | ¥1,287.00 | ¥1,302.00 | ¥1,287.00 | 32.00K |
| 2026-08-21 | ¥1,289.00 | -0.31% | ¥1,287.00 | ¥1,305.00 | ¥1,287.00 | 18.70K |
| 2026-08-20 | ¥1,293.00 | +1.81% | ¥1,280.00 | ¥1,296.00 | ¥1,271.00 | 33.50K |
| 2026-08-19 | ¥1,270.00 | -1.17% | ¥1,280.00 | ¥1,294.00 | ¥1,266.00 | 54.50K |
| 2026-08-18 | ¥1,285.00 | -0.77% | ¥1,281.00 | ¥1,293.00 | ¥1,270.00 | 38.70K |
| 2026-08-17 | ¥1,295.00 | -1.45% | ¥1,324.00 | ¥1,324.00 | ¥1,293.00 | 28.50K |
| 2026-08-14 | ¥1,314.00 | +0.61% | ¥1,314.00 | ¥1,325.00 | ¥1,297.00 | 30.70K |
| 2026-08-13 | ¥1,306.00 | +1.63% | ¥1,289.00 | ¥1,315.00 | ¥1,271.00 | 49.60K |
| 2026-08-12 | ¥1,285.00 | +2.64% | ¥1,252.00 | ¥1,295.00 | ¥1,239.00 | 53.70K |
| 2026-08-10 | ¥1,252.00 | +0.56% | ¥1,245.00 | ¥1,260.00 | ¥1,233.00 | 22.40K |
| 2026-08-07 | ¥1,245.00 | +1.80% | ¥1,223.00 | ¥1,248.00 | ¥1,222.00 | 27.50K |
| 2026-08-06 | ¥1,223.00 | +0.49% | ¥1,228.00 | ¥1,245.00 | ¥1,222.00 | 38.00K |
| 2026-08-05 | ¥1,217.00 | -1.14% | ¥1,231.00 | ¥1,238.00 | ¥1,216.00 | 35.00K |
| 2026-08-04 | ¥1,231.00 | -4.87% | ¥1,282.00 | ¥1,298.00 | ¥1,230.00 | 67.70K |
| 2026-08-03 | ¥1,294.00 | +0.31% | ¥1,286.00 | ¥1,301.00 | ¥1,282.00 | 37.20K |
| 2026-07-31 | ¥1,290.00 | -0.77% | ¥1,283.00 | ¥1,306.00 | ¥1,282.00 | 20.70K |
| 2026-07-30 | ¥1,300.00 | -1.74% | ¥1,320.00 | ¥1,325.00 | ¥1,300.00 | 35.90K |
| 2026-07-29 | ¥1,323.00 | +0.61% | ¥1,315.00 | ¥1,329.00 | ¥1,312.00 | 69.30K |
| 2026-07-28 | ¥1,315.00 | +2.02% | ¥1,280.00 | ¥1,330.00 | ¥1,280.00 | 74.60K |
| 2026-07-27 | ¥1,289.00 | +3.20% | ¥1,251.00 | ¥1,289.00 | ¥1,251.00 | 49.40K |
| 2026-07-24 | ¥1,249.00 | 0.00% | ¥1,249.00 | ¥1,256.00 | ¥1,235.00 | 32.30K |
| 2026-07-23 | ¥1,249.00 | -0.08% | ¥1,248.00 | ¥1,254.00 | ¥1,242.00 | 42.50K |
| 2026-07-22 | ¥1,250.00 | -2.04% | ¥1,271.00 | ¥1,281.00 | ¥1,245.00 | 69.60K |
| 2026-07-21 | ¥1,276.00 | -1.69% | ¥1,296.00 | ¥1,301.00 | ¥1,265.00 | 78.70K |
| 2026-07-17 | ¥1,298.00 | -1.14% | ¥1,311.00 | ¥1,337.00 | ¥1,295.00 | 61.30K |
| 2026-07-16 | ¥1,313.00 | -2.74% | ¥1,351.00 | ¥1,363.00 | ¥1,306.00 | 53.40K |
| 2026-07-15 | ¥1,350.00 | +1.58% | ¥1,315.00 | ¥1,350.00 | ¥1,305.00 | 56.50K |
| 2026-07-14 | ¥1,329.00 | +1.06% | ¥1,319.00 | ¥1,343.00 | ¥1,319.00 | 40.00K |
| 2026-07-13 | ¥1,315.00 | -1.94% | ¥1,336.00 | ¥1,342.00 | ¥1,311.00 | 21.50K |
| 2026-07-10 | ¥1,341.00 | -0.45% | ¥1,350.00 | ¥1,358.00 | ¥1,339.00 | 49.40K |
| 2026-07-09 | ¥1,347.00 | -0.74% | ¥1,354.00 | ¥1,355.00 | ¥1,336.00 | 35.10K |
| 2026-07-08 | ¥1,357.00 | +1.65% | ¥1,330.00 | ¥1,361.00 | ¥1,330.00 | 46.30K |
| 2026-07-07 | ¥1,335.00 | -0.82% | ¥1,337.00 | ¥1,349.00 | ¥1,334.00 | 43.40K |
| 2026-07-06 | ¥1,346.00 | +1.82% | ¥1,323.00 | ¥1,347.00 | ¥1,322.00 | 38.90K |
| 2026-07-03 | ¥1,322.00 | +0.46% | ¥1,326.00 | ¥1,340.00 | ¥1,316.00 | 69.60K |
| 2026-07-02 | ¥1,316.00 | +1.15% | ¥1,320.00 | ¥1,325.00 | ¥1,306.00 | 76.80K |
| 2026-07-01 | ¥1,301.00 | -0.54% | ¥1,300.00 | ¥1,307.00 | ¥1,291.00 | 48.60K |
| 2026-06-30 | ¥1,308.00 | +0.54% | ¥1,301.00 | ¥1,315.00 | ¥1,295.00 | 56.40K |
| 2026-06-29 | ¥1,301.00 | +1.88% | ¥1,280.00 | ¥1,312.00 | ¥1,280.00 | 81.60K |
| 2026-06-26 | ¥1,277.00 | -0.70% | ¥1,285.00 | ¥1,299.00 | ¥1,261.00 | 95.70K |
| 2026-06-25 | ¥1,286.00 | -0.69% | ¥1,303.00 | ¥1,304.00 | ¥1,286.00 | 40.00K |
| 2026-06-24 | ¥1,295.00 | +0.39% | ¥1,301.00 | ¥1,314.00 | ¥1,293.00 | 31.40K |
| 2026-06-23 | ¥1,290.00 | 0.00% | ¥1,298.00 | ¥1,298.00 | ¥1,279.00 | 31.00K |
| 2026-06-22 | ¥1,290.00 | -0.62% | ¥1,304.00 | ¥1,312.00 | ¥1,285.00 | 37.80K |
| 2026-06-19 | ¥1,298.00 | -0.08% | ¥1,304.00 | ¥1,305.00 | ¥1,288.00 | 38.70K |
| 2026-06-18 | ¥1,299.00 | -0.61% | ¥1,302.00 | ¥1,316.00 | ¥1,299.00 | 32.10K |
| 2026-06-17 | ¥1,307.00 | +1.63% | ¥1,302.00 | ¥1,321.00 | ¥1,296.00 | 52.50K |
| 2026-06-16 | ¥1,286.00 | -0.77% | ¥1,301.00 | ¥1,301.00 | ¥1,276.00 | 57.30K |
| 2026-06-15 | ¥1,296.00 | -0.31% | ¥1,310.00 | ¥1,310.00 | ¥1,291.00 | 50.90K |
| 2026-06-12 | ¥1,300.00 | +0.54% | ¥1,293.00 | ¥1,300.00 | ¥1,276.00 | 58.70K |
| 2026-06-11 | ¥1,293.00 | -1.37% | ¥1,308.00 | ¥1,308.00 | ¥1,280.00 | 39.60K |
| 2026-06-10 | ¥1,311.00 | 0.00% | ¥1,306.00 | ¥1,323.00 | ¥1,298.00 | 37.10K |
| 2026-06-09 | ¥1,311.00 | -0.61% | ¥1,325.00 | ¥1,334.00 | ¥1,300.00 | 44.50K |
| 2026-06-08 | ¥1,319.00 | -0.45% | ¥1,322.00 | ¥1,330.00 | ¥1,307.00 | 49.30K |
| 2026-06-05 | ¥1,325.00 | +1.61% | ¥1,319.00 | ¥1,338.00 | ¥1,319.00 | 37.60K |
| 2026-06-04 | ¥1,304.00 | +0.38% | ¥1,299.00 | ¥1,317.00 | ¥1,284.00 | 66.40K |
| 2026-06-03 | ¥1,299.00 | -0.15% | ¥1,297.00 | ¥1,307.00 | ¥1,267.00 | 69.70K |
| 2026-06-02 | ¥1,301.00 | +1.56% | ¥1,290.00 | ¥1,301.00 | ¥1,270.00 | 75.70K |
| 2026-06-01 | ¥1,281.00 | -0.77% | ¥1,294.00 | ¥1,300.00 | ¥1,267.00 | 67.80K |
| 2026-05-29 | ¥1,291.00 | +1.57% | ¥1,275.00 | ¥1,309.00 | ¥1,275.00 | 90.10K |
| 2026-05-28 | ¥1,271.00 | +1.68% | ¥1,240.00 | ¥1,287.00 | ¥1,240.00 | 122.90K |
| 2026-05-27 | ¥1,250.00 | -0.71% | ¥1,254.00 | ¥1,270.00 | ¥1,245.00 | 48.80K |
| 2026-05-26 | ¥1,259.00 | +2.61% | ¥1,239.00 | ¥1,265.00 | ¥1,223.00 | 117.30K |
| 2026-05-25 | ¥1,227.00 | -3.99% | ¥1,277.00 | ¥1,277.00 | ¥1,226.00 | 73.20K |