Media Five Co. (FKSE:3824)
Japan · Delayed Price · Currency is JPY 615.00
0.00 (0.00%)
At close: Nov 12, 2025
Media Five Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 660.00 | 660.00 | 615.00 | 615.00 | 615.00 | -5.38% | 2,400 |
| Oct 31, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2.36% | 200 |
| Oct 30, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | 100 |
| Oct 28, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -1.55% | 100 |
| Oct 24, 2025 | 685.00 | 685.00 | 645.00 | 645.00 | 645.00 | -5.84% | 400 |
| Oct 23, 2025 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 5.38% | 1,100 |
| Oct 21, 2025 | 634.00 | 650.00 | 634.00 | 650.00 | 650.00 | 5.69% | 1,600 |
| Oct 20, 2025 | 640.00 | 640.00 | 611.00 | 615.00 | 615.00 | -3.15% | 500 |
| Oct 17, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 3.25% | 200 |
| Oct 16, 2025 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 2.33% | 100 |
| Oct 14, 2025 | 593.00 | 601.00 | 593.00 | 601.00 | 601.00 | -1.48% | 300 |
| Oct 10, 2025 | 620.00 | 620.00 | 610.00 | 610.00 | 610.00 | -1.45% | 800 |
| Oct 9, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | -0.64% | 200 |
| Oct 3, 2025 | 610.00 | 623.00 | 610.00 | 623.00 | 623.00 | 3.49% | 900 |
| Oct 1, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | -0.66% | 100 |
| Sep 30, 2025 | 601.00 | 606.00 | 601.00 | 606.00 | 606.00 | 0.17% | 600 |
| Sep 29, 2025 | 613.00 | 613.00 | 605.00 | 605.00 | 605.00 | -0.82% | 200 |
| Sep 26, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -2.09% | 800 |
| Sep 25, 2025 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | -6.88% | 200 |
| Sep 22, 2025 | 612.00 | 679.00 | 612.00 | 669.00 | 669.00 | 11.13% | 2,800 |
| Sep 17, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | -1.31% | 100 |
| Sep 12, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0.66% | 100 |
| Sep 11, 2025 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | -0.49% | 200 |
| Sep 9, 2025 | 625.00 | 625.00 | 609.00 | 609.00 | 609.00 | -0.98% | 300 |
| Sep 5, 2025 | 611.00 | 615.00 | 611.00 | 615.00 | 615.00 | 0.99% | 200 |
| Sep 4, 2025 | 609.00 | 609.00 | 609.00 | 609.00 | 609.00 | -1.62% | 300 |
| Sep 3, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | - | 100 |
| Sep 2, 2025 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | -4.03% | 100 |
| Sep 1, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | 200 |
| Aug 29, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0.78% | 100 |
| Aug 28, 2025 | 620.00 | 640.00 | 620.00 | 640.00 | 640.00 | 3.23% | 2,000 |
| Aug 27, 2025 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.64% | 100 |
| Aug 26, 2025 | 602.00 | 610.00 | 602.00 | 610.00 | 610.00 | -0.65% | 800 |
| Aug 22, 2025 | 606.00 | 614.00 | 606.00 | 614.00 | 614.00 | 1.49% | 500 |
| Aug 21, 2025 | 610.00 | 645.00 | 605.00 | 605.00 | 605.00 | 2.54% | 4,300 |
| Aug 20, 2025 | 613.00 | 613.00 | 590.00 | 590.00 | 590.00 | -0.51% | 900 |
| Aug 19, 2025 | 593.00 | 593.00 | 593.00 | 593.00 | 593.00 | - | 100 |
| Aug 18, 2025 | 586.00 | 594.00 | 586.00 | 593.00 | 593.00 | 0.51% | 1,100 |
| Aug 15, 2025 | 596.00 | 596.00 | 586.00 | 590.00 | 590.00 | -2.48% | 600 |
| Aug 14, 2025 | 604.00 | 605.00 | 604.00 | 605.00 | 605.00 | -0.66% | 600 |
| Aug 13, 2025 | 592.00 | 609.00 | 592.00 | 609.00 | 609.00 | 3.22% | 600 |
| Aug 12, 2025 | 615.00 | 615.00 | 590.00 | 590.00 | 590.00 | -4.07% | 2,200 |
| Aug 8, 2025 | 605.00 | 615.00 | 605.00 | 615.00 | 615.00 | 1.99% | 1,400 |
| Aug 7, 2025 | 603.00 | 603.00 | 603.00 | 603.00 | 603.00 | 2.90% | 100 |
| Aug 6, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 300 |
| Aug 5, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | - | 100 |
| Aug 4, 2025 | 599.00 | 599.00 | 586.00 | 586.00 | 586.00 | 1.21% | 500 |
| Aug 1, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | -3.02% | 100 |
| Jul 31, 2025 | 590.00 | 597.00 | 590.00 | 597.00 | 597.00 | 2.93% | 300 |
| Jul 28, 2025 | 580.00 | 580.00 | 579.00 | 580.00 | 580.00 | -0.34% | 500 |