Media Five Co. (FKSE:3824)
Japan flag Japan · Delayed Price · Currency is JPY
635.00
+20.00 (3.25%)
At close: Oct 17, 2025

Media Five Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025634.00650.00634.00650.00650.005.69%1,600
Oct 20, 2025640.00640.00611.00615.00615.00-3.15%500
Oct 17, 2025635.00635.00635.00635.00635.003.25%200
Oct 16, 2025615.00615.00615.00615.00615.002.33%100
Oct 14, 2025593.00601.00593.00601.00601.00-1.48%300
Oct 10, 2025620.00620.00610.00610.00610.00-1.45%800
Oct 9, 2025619.00619.00619.00619.00619.00-0.64%200
Oct 3, 2025610.00623.00610.00623.00623.003.49%900
Oct 1, 2025602.00602.00602.00602.00602.00-0.66%100
Sep 30, 2025601.00606.00601.00606.00606.000.17%600
Sep 29, 2025613.00613.00605.00605.00605.00-0.82%200
Sep 26, 2025610.00610.00610.00610.00610.00-2.09%800
Sep 25, 2025623.00623.00623.00623.00623.00-6.88%200
Sep 22, 2025612.00679.00612.00669.00669.0011.13%2,800
Sep 17, 2025602.00602.00602.00602.00602.00-1.31%100
Sep 12, 2025610.00610.00610.00610.00610.000.66%100
Sep 11, 2025606.00606.00606.00606.00606.00-0.49%200
Sep 9, 2025625.00625.00609.00609.00609.00-0.98%300
Sep 5, 2025611.00615.00611.00615.00615.000.99%200
Sep 4, 2025609.00609.00609.00609.00609.00-1.62%300
Sep 3, 2025619.00619.00619.00619.00619.00-100
Sep 2, 2025619.00619.00619.00619.00619.00-4.03%100
Sep 1, 2025645.00645.00645.00645.00645.00-200
Aug 29, 2025645.00645.00645.00645.00645.000.78%100
Aug 28, 2025620.00640.00620.00640.00640.003.23%2,000
Aug 27, 2025620.00620.00620.00620.00620.001.64%100
Aug 26, 2025602.00610.00602.00610.00610.00-0.65%800
Aug 22, 2025606.00614.00606.00614.00614.001.49%500
Aug 21, 2025610.00645.00605.00605.00605.002.54%4,300
Aug 20, 2025613.00613.00590.00590.00590.00-0.51%900
Aug 19, 2025593.00593.00593.00593.00593.00-100
Aug 18, 2025586.00594.00586.00593.00593.000.51%1,100
Aug 15, 2025596.00596.00586.00590.00590.00-2.48%600
Aug 14, 2025604.00605.00604.00605.00605.00-0.66%600
Aug 13, 2025592.00609.00592.00609.00609.003.22%600
Aug 12, 2025615.00615.00590.00590.00590.00-4.07%2,200
Aug 8, 2025605.00615.00605.00615.00615.001.99%1,400
Aug 7, 2025603.00603.00603.00603.00603.002.90%100
Aug 6, 2025586.00586.00586.00586.00586.00-300
Aug 5, 2025586.00586.00586.00586.00586.00-100
Aug 4, 2025599.00599.00586.00586.00586.001.21%500
Aug 1, 2025579.00579.00579.00579.00579.00-3.02%100
Jul 31, 2025590.00597.00590.00597.00597.002.93%300
Jul 28, 2025580.00580.00579.00580.00580.00-0.34%500
Jul 25, 2025610.00610.00582.00582.00582.00-3.00%2,000
Jul 24, 2025600.00600.00600.00600.00600.003.45%1,000
Jul 23, 2025590.00590.00580.00580.00580.00-0.17%200
Jul 22, 2025583.00595.00581.00581.00581.00-0.34%1,900
Jul 18, 2025582.00583.00582.00583.00583.000.87%1,300
Jul 17, 2025578.00578.00578.00578.00578.001.23%100