Media Five Co. (FKSE:3824)
Japan · Delayed Price · Currency is JPY 750.00
+26.00 (3.59%)
At close: Sep 1, 2026
Media Five Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | - | 200 |
| Aug 28, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 2.12% | 100 |
| Aug 26, 2026 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | - | 100 |
| Aug 25, 2026 | 722.00 | 722.00 | 709.00 | 709.00 | 709.00 | -5.72% | 300 |
| Aug 21, 2026 | 739.00 | 756.00 | 739.00 | 752.00 | 752.00 | 7.58% | 1,700 |
| Aug 20, 2026 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 1.45% | 100 |
| Aug 19, 2026 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | -1.43% | 300 |
| Aug 14, 2026 | 691.00 | 699.00 | 691.00 | 699.00 | 699.00 | -0.99% | 200 |
| Aug 13, 2026 | 696.00 | 706.00 | 696.00 | 706.00 | 706.00 | -2.62% | 200 |
| Aug 6, 2026 | 739.00 | 744.00 | 725.00 | 725.00 | 725.00 | -2.42% | 500 |
| Aug 3, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | -0.13% | 100 |
| Jul 31, 2026 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 5.23% | 200 |
| Jul 29, 2026 | 709.00 | 709.00 | 707.00 | 707.00 | 707.00 | -0.14% | 200 |
| Jul 28, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | -0.14% | 100 |
| Jul 27, 2026 | 799.00 | 799.00 | 709.00 | 709.00 | 709.00 | -2.07% | 800 |
| Jul 24, 2026 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | -0.14% | 100 |
| Jul 22, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | - | 100 |
| Jul 21, 2026 | 718.00 | 725.00 | 718.00 | 725.00 | 725.00 | 4.92% | 1,200 |
| Jul 17, 2026 | 696.00 | 696.00 | 691.00 | 691.00 | 691.00 | -5.47% | 500 |
| Jul 14, 2026 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | -0.14% | 200 |
| Jul 10, 2026 | 734.00 | 734.00 | 732.00 | 732.00 | 732.00 | 5.48% | 500 |
| Jul 9, 2026 | 690.00 | 700.00 | 690.00 | 694.00 | 694.00 | -3.61% | 400 |
| Jul 7, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 100 |
| Jul 6, 2026 | 708.00 | 720.00 | 708.00 | 720.00 | 720.00 | 5.42% | 200 |
| Jul 3, 2026 | 697.00 | 697.00 | 683.00 | 683.00 | 683.00 | -1.59% | 500 |
| Jul 2, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | -7.22% | 200 |
| Jul 1, 2026 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 0.13% | 100 |
| Jun 30, 2026 | 749.00 | 749.00 | 747.00 | 747.00 | 747.00 | 3.89% | 300 |
| Jun 29, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | 3.60% | 200 |
| Jun 26, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | 2.81% | 100 |
| Jun 25, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -2.88% | 100 |
| Jun 23, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 100 |
| Jun 22, 2026 | 725.00 | 725.00 | 695.00 | 695.00 | 695.00 | -0.43% | 1,600 |
| Jun 17, 2026 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 1.45% | 200 |
| Jun 15, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -2.13% | 100 |
| Jun 11, 2026 | 709.00 | 709.00 | 703.00 | 703.00 | 703.00 | -0.14% | 300 |
| Jun 4, 2026 | 749.00 | 749.00 | 704.00 | 704.00 | 704.00 | -1.26% | 200 |
| Jun 1, 2026 | 713.00 | 713.00 | 713.00 | 713.00 | 713.00 | 2.89% | 200 |
| May 28, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | -2.12% | 100 |
| May 27, 2026 | 701.00 | 719.00 | 701.00 | 718.00 | 708.00 | -4.14% | 1,500 |
| May 26, 2026 | 749.00 | 750.00 | 749.00 | 749.00 | 738.57 | 8.71% | 600 |
| May 22, 2026 | 685.00 | 689.00 | 685.00 | 689.00 | 679.40 | -2.96% | 300 |
| May 21, 2026 | 683.00 | 710.00 | 683.00 | 710.00 | 700.11 | 3.95% | 1,200 |
| May 19, 2026 | 683.00 | 683.00 | 683.00 | 683.00 | 673.49 | - | 100 |
| May 18, 2026 | 684.00 | 684.00 | 683.00 | 683.00 | 673.49 | -0.58% | 400 |
| May 15, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 677.43 | -0.43% | 100 |
| May 12, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 680.39 | -0.14% | 100 |
| May 11, 2026 | 699.00 | 699.00 | 691.00 | 691.00 | 681.38 | -0.14% | 300 |
| May 7, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 682.36 | -0.72% | 100 |
| Apr 30, 2026 | 719.00 | 719.00 | 697.00 | 697.00 | 687.29 | 0.87% | 400 |