Media Five Co. (FKSE:3824)
Japan · Delayed Price · Currency is JPY 737.00
+7.00 (0.96%)
At close: Jan 28, 2026
Media Five Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 662.00 | 671.00 | 647.00 | 658.00 | 658.00 | -10.72% | 8,200 |
| Jan 28, 2026 | 700.00 | 737.00 | 687.00 | 737.00 | 737.00 | 0.96% | 600 |
| Jan 27, 2026 | 762.00 | 762.00 | 730.00 | 730.00 | 730.00 | -2.67% | 500 |
| Jan 26, 2026 | 760.00 | 765.00 | 750.00 | 750.00 | 750.00 | -1.32% | 400 |
| Jan 23, 2026 | 767.00 | 767.00 | 736.00 | 760.00 | 760.00 | -9.74% | 5,000 |
| Jan 22, 2026 | 788.00 | 887.00 | 720.00 | 842.00 | 842.00 | 6.99% | 2,700 |
| Jan 21, 2026 | 687.00 | 787.00 | 687.00 | 787.00 | 787.00 | 14.56% | 4,200 |
| Jan 20, 2026 | 688.00 | 688.00 | 687.00 | 687.00 | 687.00 | 4.09% | 500 |
| Jan 19, 2026 | 627.00 | 670.00 | 627.00 | 660.00 | 660.00 | 5.77% | 800 |
| Jan 14, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | -2.80% | 300 |
| Jan 13, 2026 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 1.58% | 100 |
| Jan 9, 2026 | 668.00 | 670.00 | 632.00 | 632.00 | 632.00 | -2.47% | 1,100 |
| Jan 5, 2026 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | - | 400 |
| Dec 30, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 3.51% | 700 |
| Dec 29, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 1.29% | 200 |
| Dec 26, 2025 | 621.00 | 621.00 | 618.00 | 618.00 | 618.00 | -4.78% | 500 |
| Dec 22, 2025 | 620.00 | 649.00 | 620.00 | 649.00 | 649.00 | 5.70% | 1,800 |
| Dec 19, 2025 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 0.82% | 300 |
| Dec 18, 2025 | 630.00 | 630.00 | 609.00 | 609.00 | 609.00 | -2.72% | 300 |
| Dec 17, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - | 300 |
| Dec 12, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | - | 200 |
| Dec 11, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 0.16% | 100 |
| Dec 2, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -0.64% | 100 |
| Dec 1, 2025 | 620.00 | 629.00 | 620.00 | 629.00 | 629.00 | 1.45% | 200 |
| Nov 21, 2025 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3.33% | 1,700 |
| Nov 20, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | - | 200 |
| Nov 19, 2025 | 601.00 | 601.00 | 600.00 | 600.00 | 600.00 | -1.80% | 200 |
| Nov 17, 2025 | 610.00 | 611.00 | 610.00 | 611.00 | 611.00 | - | 300 |
| Nov 14, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | -0.65% | 100 |
| 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 |