Media Five Co. (FKSE:3824)
Japan · Delayed Price · Currency is JPY 609.00
+19.00 (3.22%)
At close: Aug 13, 2025
Media Five Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 610.00 | 610.00 | 582.00 | 582.00 | 582.00 | -3.00% | 2,000 |
| Jul 24, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 3.45% | 1,000 |
| Jul 23, 2025 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -0.17% | 200 |
| Jul 22, 2025 | 583.00 | 595.00 | 581.00 | 581.00 | 581.00 | -0.34% | 1,900 |
| Jul 18, 2025 | 582.00 | 583.00 | 582.00 | 583.00 | 583.00 | 0.87% | 1,300 |
| Jul 17, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 1.23% | 100 |
| Jul 16, 2025 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | -1.04% | 300 |
| Jul 15, 2025 | 579.00 | 579.00 | 577.00 | 577.00 | 577.00 | -0.52% | 300 |
| Jul 14, 2025 | 583.00 | 583.00 | 580.00 | 580.00 | 580.00 | - | 400 |
| Jul 11, 2025 | 571.00 | 581.00 | 571.00 | 580.00 | 580.00 | 0.17% | 400 |
| Jul 10, 2025 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | 1.05% | 500 |
| Jul 4, 2025 | 567.00 | 573.00 | 567.00 | 573.00 | 573.00 | 1.78% | 300 |
| Jul 3, 2025 | 564.00 | 572.00 | 563.00 | 563.00 | 563.00 | - | 800 |
| Jul 2, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | -2.09% | 200 |
| Jul 1, 2025 | 577.00 | 577.00 | 575.00 | 575.00 | 575.00 | -3.69% | 1,200 |
| Jun 30, 2025 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | -0.50% | 400 |
| Jun 26, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 3.45% | 200 |
| Jun 25, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | -3.17% | 100 |
| Jun 23, 2025 | 577.00 | 599.00 | 577.00 | 599.00 | 599.00 | 3.81% | 1,900 |
| Jun 20, 2025 | 576.00 | 577.00 | 576.00 | 577.00 | 577.00 | 1.23% | 300 |
| Jun 18, 2025 | 569.00 | 571.00 | 551.00 | 570.00 | 570.00 | -2.73% | 3,100 |
| Jun 17, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | 0.86% | 100 |
| Jun 12, 2025 | 580.00 | 581.00 | 580.00 | 581.00 | 581.00 | 0.87% | 600 |
| Jun 11, 2025 | 594.00 | 594.00 | 566.00 | 576.00 | 576.00 | -3.84% | 3,800 |
| Jun 10, 2025 | 592.00 | 599.00 | 586.00 | 599.00 | 599.00 | -0.50% | 400 |
| Jun 9, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | 1.18% | 200 |
| Jun 3, 2025 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -0.83% | 400 |
| Jun 2, 2025 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | -0.83% | 900 |
| May 30, 2025 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -0.98% | 100 |
| May 29, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | - | 100 |
| May 27, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 606.00 | 0.16% | 100 |
| May 26, 2025 | 607.00 | 650.00 | 600.00 | 610.00 | 605.01 | -1.13% | 1,800 |
| May 23, 2025 | 647.00 | 647.00 | 617.00 | 617.00 | 611.95 | 1.65% | 500 |
| May 22, 2025 | 638.00 | 705.00 | 595.00 | 607.00 | 602.03 | -4.86% | 4,400 |
| May 21, 2025 | 591.00 | 638.00 | 591.00 | 638.00 | 632.78 | 11.93% | 2,800 |
| May 20, 2025 | 571.00 | 571.00 | 570.00 | 570.00 | 565.34 | -0.70% | 5,500 |
| May 15, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 569.30 | - | 200 |
| May 14, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 569.30 | -4.33% | 100 |