Media Five Co. (FKSE:3824)
Japan · Delayed Price · Currency is JPY 750.00
+2.00 (0.27%)
At close: Nov 2, 2026
Media Five Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 748.00 | 750.00 | 748.00 | 750.00 | 750.00 | 0.27% | 400 |
| Oct 29, 2026 | 747.00 | 748.00 | 747.00 | 748.00 | 748.00 | 0.94% | 200 |
| Oct 22, 2026 | 790.00 | 790.00 | 741.00 | 741.00 | 741.00 | -4.39% | 800 |
| Oct 21, 2026 | 736.00 | 775.00 | 736.00 | 775.00 | 775.00 | 5.30% | 1,100 |
| Oct 19, 2026 | 736.00 | 736.00 | 736.00 | 736.00 | 736.00 | - | 200 |
| Oct 15, 2026 | 701.00 | 736.00 | 701.00 | 736.00 | 736.00 | 1.10% | 200 |
| Oct 14, 2026 | 728.00 | 743.00 | 728.00 | 728.00 | 728.00 | -2.02% | 300 |
| Oct 13, 2026 | 743.00 | 743.00 | 743.00 | 743.00 | 743.00 | - | 200 |
| Oct 9, 2026 | 762.00 | 762.00 | 743.00 | 743.00 | 743.00 | 1.36% | 300 |
| Oct 6, 2026 | 724.00 | 733.00 | 724.00 | 733.00 | 733.00 | 1.24% | 300 |
| Oct 5, 2026 | 750.00 | 750.00 | 723.00 | 724.00 | 724.00 | -3.60% | 600 |
| Sep 30, 2026 | 749.00 | 752.00 | 749.00 | 751.00 | 751.00 | 2.18% | 500 |
| Sep 28, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | - | 100 |
| Sep 25, 2026 | 745.00 | 745.00 | 731.00 | 735.00 | 735.00 | -10.37% | 1,500 |
| Sep 24, 2026 | 747.00 | 820.00 | 747.00 | 820.00 | 820.00 | 12.18% | 3,100 |
| Sep 17, 2026 | 722.00 | 731.00 | 722.00 | 731.00 | 731.00 | 4.73% | 1,000 |
| Sep 15, 2026 | 713.00 | 713.00 | 698.00 | 698.00 | 698.00 | -4.12% | 200 |
| Sep 14, 2026 | 714.00 | 728.00 | 712.00 | 728.00 | 728.00 | -4.08% | 2,100 |
| Sep 11, 2026 | 730.00 | 759.00 | 730.00 | 759.00 | 759.00 | 6.15% | 400 |
| Sep 7, 2026 | 765.00 | 765.00 | 715.00 | 715.00 | 715.00 | -4.67% | 500 |
| Sep 1, 2026 | 730.00 | 750.00 | 730.00 | 750.00 | 750.00 | 3.59% | 300 |
| 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 |