Advanced Media, Inc. 3773
TSE · Japan · Technology Services
¥1,074.00+20.00 (+1.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥1,054.00 | +2.03% | ¥1,047.00 | ¥1,054.00 | ¥1,040.00 | 22.50K |
| 2026-09-29 | ¥1,033.00 | +0.39% | ¥1,044.00 | ¥1,057.00 | ¥1,032.00 | 33.30K |
| 2026-09-28 | ¥1,029.00 | -0.39% | ¥1,031.00 | ¥1,034.00 | ¥1,025.00 | 15.50K |
| 2026-09-25 | ¥1,033.00 | -0.29% | ¥1,042.00 | ¥1,042.00 | ¥1,026.00 | 25.50K |
| 2026-09-24 | ¥1,036.00 | -4.25% | ¥1,080.00 | ¥1,080.00 | ¥1,034.00 | 30.70K |
| 2026-09-18 | ¥1,082.00 | +1.50% | ¥1,068.00 | ¥1,083.00 | ¥1,066.00 | 24.40K |
| 2026-09-17 | ¥1,066.00 | +0.57% | ¥1,069.00 | ¥1,074.00 | ¥1,062.00 | 21.00K |
| 2026-09-16 | ¥1,060.00 | -0.84% | ¥1,066.00 | ¥1,066.00 | ¥1,050.00 | 32.70K |
| 2026-09-15 | ¥1,069.00 | -0.28% | ¥1,070.00 | ¥1,087.00 | ¥1,069.00 | 32.20K |
| 2026-09-14 | ¥1,072.00 | +1.32% | ¥1,048.00 | ¥1,074.00 | ¥1,047.00 | 41.20K |
| 2026-09-11 | ¥1,058.00 | -0.94% | ¥1,043.00 | ¥1,062.00 | ¥1,041.00 | 19.90K |
| 2026-09-10 | ¥1,068.00 | +3.89% | ¥1,028.00 | ¥1,068.00 | ¥1,028.00 | 43.20K |
| 2026-09-09 | ¥1,028.00 | +0.39% | ¥1,021.00 | ¥1,029.00 | ¥1,014.00 | 34.90K |
| 2026-09-08 | ¥1,024.00 | -1.82% | ¥1,046.00 | ¥1,046.00 | ¥1,024.00 | 32.80K |
| 2026-09-07 | ¥1,043.00 | -2.43% | ¥1,075.00 | ¥1,075.00 | ¥1,038.00 | 33.90K |
| 2026-09-04 | ¥1,069.00 | +2.00% | ¥1,048.00 | ¥1,073.00 | ¥1,042.00 | 35.60K |
| 2026-09-03 | ¥1,048.00 | -0.10% | ¥1,050.00 | ¥1,050.00 | ¥1,035.00 | 12.00K |
| 2026-09-02 | ¥1,049.00 | -2.69% | ¥1,060.00 | ¥1,060.00 | ¥1,039.00 | 34.50K |
| 2026-09-01 | ¥1,078.00 | +0.47% | ¥1,080.00 | ¥1,091.00 | ¥1,069.00 | 45.60K |
| 2026-08-31 | ¥1,073.00 | +1.90% | ¥1,053.00 | ¥1,074.00 | ¥1,044.00 | 51.00K |
| 2026-08-28 | ¥1,053.00 | +1.74% | ¥1,035.00 | ¥1,059.00 | ¥1,032.00 | 53.70K |
| 2026-08-27 | ¥1,035.00 | -1.24% | ¥1,037.00 | ¥1,047.00 | ¥1,030.00 | 40.00K |
| 2026-08-26 | ¥1,048.00 | +1.95% | ¥1,044.00 | ¥1,066.00 | ¥1,044.00 | 52.70K |
| 2026-08-25 | ¥1,028.00 | -0.58% | ¥1,040.00 | ¥1,040.00 | ¥1,023.00 | 22.00K |
| 2026-08-24 | ¥1,034.00 | +0.49% | ¥1,046.00 | ¥1,052.00 | ¥1,031.00 | 35.90K |
| 2026-08-21 | ¥1,029.00 | -1.63% | ¥1,045.00 | ¥1,045.00 | ¥1,017.00 | 41.60K |
| 2026-08-20 | ¥1,046.00 | +1.85% | ¥1,027.00 | ¥1,054.00 | ¥1,027.00 | 42.90K |
| 2026-08-19 | ¥1,027.00 | -3.20% | ¥1,050.00 | ¥1,055.00 | ¥1,027.00 | 43.90K |
| 2026-08-18 | ¥1,061.00 | -3.37% | ¥1,092.00 | ¥1,092.00 | ¥1,053.00 | 39.30K |
| 2026-08-17 | ¥1,098.00 | +1.86% | ¥1,078.00 | ¥1,114.00 | ¥1,078.00 | 74.80K |
| 2026-08-14 | ¥1,078.00 | -1.82% | ¥1,093.00 | ¥1,139.00 | ¥1,070.00 | 107.50K |
| 2026-08-13 | ¥1,098.00 | +1.20% | ¥1,085.00 | ¥1,101.00 | ¥1,077.00 | 49.60K |
| 2026-08-12 | ¥1,085.00 | +3.24% | ¥1,052.00 | ¥1,086.00 | ¥1,052.00 | 51.30K |
| 2026-08-10 | ¥1,051.00 | -2.69% | ¥1,080.00 | ¥1,080.00 | ¥1,050.00 | 51.80K |
| 2026-08-07 | ¥1,080.00 | +0.65% | ¥1,072.00 | ¥1,080.00 | ¥1,060.00 | 33.40K |
| 2026-08-06 | ¥1,073.00 | +1.71% | ¥1,055.00 | ¥1,073.00 | ¥1,040.00 | 44.30K |
| 2026-08-05 | ¥1,055.00 | -2.13% | ¥1,080.00 | ¥1,087.00 | ¥1,054.00 | 25.40K |
| 2026-08-04 | ¥1,078.00 | -0.83% | ¥1,087.00 | ¥1,094.00 | ¥1,073.00 | 20.70K |
| 2026-08-03 | ¥1,087.00 | -0.64% | ¥1,095.00 | ¥1,101.00 | ¥1,085.00 | 26.90K |
| 2026-07-31 | ¥1,094.00 | -1.08% | ¥1,105.00 | ¥1,105.00 | ¥1,081.00 | 24.60K |
| 2026-07-30 | ¥1,106.00 | +1.65% | ¥1,096.00 | ¥1,118.00 | ¥1,077.00 | 54.00K |
| 2026-07-29 | ¥1,088.00 | +2.45% | ¥1,075.00 | ¥1,088.00 | ¥1,061.00 | 42.10K |
| 2026-07-28 | ¥1,062.00 | -1.30% | ¥1,068.00 | ¥1,077.00 | ¥1,058.00 | 22.80K |
| 2026-07-27 | ¥1,076.00 | +2.38% | ¥1,064.00 | ¥1,085.00 | ¥1,059.00 | 22.30K |
| 2026-07-24 | ¥1,051.00 | -2.14% | ¥1,065.00 | ¥1,094.00 | ¥1,032.00 | 28.90K |
| 2026-07-23 | ¥1,074.00 | -3.16% | ¥1,100.00 | ¥1,100.00 | ¥1,071.00 | 19.90K |
| 2026-07-22 | ¥1,109.00 | -2.38% | ¥1,131.00 | ¥1,131.00 | ¥1,109.00 | 26.00K |
| 2026-07-21 | ¥1,136.00 | +0.80% | ¥1,129.00 | ¥1,148.00 | ¥1,129.00 | 29.40K |
| 2026-07-17 | ¥1,127.00 | -1.57% | ¥1,131.00 | ¥1,142.00 | ¥1,108.00 | 28.60K |
| 2026-07-16 | ¥1,145.00 | +0.35% | ¥1,141.00 | ¥1,149.00 | ¥1,135.00 | 18.20K |
| 2026-07-15 | ¥1,141.00 | +1.24% | ¥1,129.00 | ¥1,141.00 | ¥1,125.00 | 18.60K |
| 2026-07-14 | ¥1,127.00 | 0.00% | ¥1,125.00 | ¥1,135.00 | ¥1,121.00 | 24.80K |
| 2026-07-13 | ¥1,127.00 | -2.17% | ¥1,155.00 | ¥1,159.00 | ¥1,127.00 | 24.40K |
| 2026-07-10 | ¥1,152.00 | +2.67% | ¥1,122.00 | ¥1,154.00 | ¥1,122.00 | 23.60K |
| 2026-07-09 | ¥1,122.00 | -1.15% | ¥1,129.00 | ¥1,136.00 | ¥1,122.00 | 15.60K |
| 2026-07-08 | ¥1,135.00 | -4.54% | ¥1,171.00 | ¥1,171.00 | ¥1,131.00 | 47.20K |
| 2026-07-07 | ¥1,189.00 | +2.50% | ¥1,155.00 | ¥1,192.00 | ¥1,155.00 | 68.20K |
| 2026-07-06 | ¥1,160.00 | +3.66% | ¥1,118.00 | ¥1,160.00 | ¥1,118.00 | 41.00K |
| 2026-07-03 | ¥1,119.00 | +0.27% | ¥1,110.00 | ¥1,124.00 | ¥1,100.00 | 27.80K |
| 2026-07-02 | ¥1,116.00 | +4.79% | ¥1,078.00 | ¥1,126.00 | ¥1,068.00 | 89.30K |
| 2026-07-01 | ¥1,065.00 | +3.50% | ¥1,034.00 | ¥1,065.00 | ¥1,027.00 | 31.20K |
| 2026-06-30 | ¥1,029.00 | +1.38% | ¥1,020.00 | ¥1,037.00 | ¥1,016.00 | 23.60K |
| 2026-06-29 | ¥1,015.00 | +0.50% | ¥1,006.00 | ¥1,019.00 | ¥1,006.00 | 9.50K |
| 2026-06-26 | ¥1,010.00 | +1.61% | ¥1,005.00 | ¥1,011.00 | ¥982.00 | 25.90K |
| 2026-06-25 | ¥994.00 | -1.78% | ¥1,030.00 | ¥1,030.00 | ¥986.00 | 42.20K |
| 2026-06-24 | ¥1,012.00 | -1.08% | ¥1,016.00 | ¥1,023.00 | ¥1,002.00 | 22.80K |
| 2026-06-23 | ¥1,023.00 | -0.29% | ¥1,023.00 | ¥1,033.00 | ¥1,017.00 | 30.00K |
| 2026-06-22 | ¥1,026.00 | -0.29% | ¥1,029.00 | ¥1,040.00 | ¥1,020.00 | 50.50K |
| 2026-06-19 | ¥1,029.00 | -0.39% | ¥1,029.00 | ¥1,031.00 | ¥1,022.00 | 22.30K |
| 2026-06-18 | ¥1,033.00 | -0.29% | ¥1,031.00 | ¥1,040.00 | ¥1,021.00 | 40.40K |
| 2026-06-17 | ¥1,036.00 | +2.07% | ¥1,016.00 | ¥1,053.00 | ¥1,008.00 | 41.10K |
| 2026-06-16 | ¥1,015.00 | -0.29% | ¥1,018.00 | ¥1,022.00 | ¥1,011.00 | 19.50K |
| 2026-06-15 | ¥1,018.00 | -0.88% | ¥1,015.00 | ¥1,032.00 | ¥1,015.00 | 30.10K |
| 2026-06-12 | ¥1,027.00 | +0.20% | ¥1,025.00 | ¥1,034.00 | ¥1,020.00 | 18.50K |
| 2026-06-11 | ¥1,025.00 | -3.03% | ¥1,060.00 | ¥1,060.00 | ¥1,024.00 | 25.40K |
| 2026-06-10 | ¥1,057.00 | -1.86% | ¥1,071.00 | ¥1,075.00 | ¥1,050.00 | 39.00K |
| 2026-06-09 | ¥1,077.00 | +2.96% | ¥1,070.00 | ¥1,085.00 | ¥1,064.00 | 38.70K |
| 2026-06-08 | ¥1,046.00 | -3.51% | ¥1,099.00 | ¥1,100.00 | ¥1,043.00 | 65.70K |
| 2026-06-05 | ¥1,084.00 | +0.74% | ¥1,081.00 | ¥1,106.00 | ¥1,081.00 | 54.60K |
| 2026-06-04 | ¥1,076.00 | +0.47% | ¥1,072.00 | ¥1,085.00 | ¥1,071.00 | 50.40K |
| 2026-06-03 | ¥1,071.00 | -1.02% | ¥1,079.00 | ¥1,088.00 | ¥1,067.00 | 69.00K |
| 2026-06-02 | ¥1,082.00 | +0.28% | ¥1,078.00 | ¥1,089.00 | ¥1,071.00 | 46.30K |
| 2026-06-01 | ¥1,079.00 | +0.65% | ¥1,083.00 | ¥1,094.00 | ¥1,074.00 | 57.30K |
| 2026-05-29 | ¥1,072.00 | 0.00% | ¥1,072.00 | ¥1,085.00 | ¥1,068.00 | 39.50K |
| 2026-05-28 | ¥1,072.00 | +0.56% | ¥1,066.00 | ¥1,076.00 | ¥1,058.00 | 45.70K |
| 2026-05-27 | ¥1,066.00 | +4.20% | ¥1,011.00 | ¥1,074.00 | ¥1,010.00 | 100.60K |
| 2026-05-26 | ¥1,023.00 | +3.44% | ¥1,000.00 | ¥1,030.00 | ¥1,000.00 | 55.80K |
| 2026-05-25 | ¥989.00 | +0.51% | ¥988.00 | ¥990.00 | ¥979.00 | 28.00K |
| 2026-05-22 | ¥984.00 | +0.61% | ¥981.00 | ¥992.00 | ¥975.00 | 26.50K |
| 2026-05-21 | ¥978.00 | +0.62% | ¥975.00 | ¥995.00 | ¥975.00 | 15.10K |