Media Five Co. (FKSE:3824)
Japan · Delayed Price · Currency is JPY 683.00
-4.00 (-0.58%)
At close: May 18, 2026
Media Five Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 684.00 | 684.00 | 683.00 | 683.00 | 683.00 | -0.58% | 400 |
| May 15, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | -0.43% | 100 |
| May 12, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.14% | 100 |
| May 11, 2026 | 699.00 | 699.00 | 691.00 | 691.00 | 691.00 | -0.14% | 300 |
| May 7, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | -0.72% | 100 |
| Apr 30, 2026 | 719.00 | 719.00 | 697.00 | 697.00 | 697.00 | 0.87% | 400 |
| Apr 28, 2026 | 691.00 | 691.00 | 691.00 | 691.00 | 691.00 | -1.29% | 100 |
| Apr 24, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -1.41% | 100 |
| Apr 21, 2026 | 687.00 | 710.00 | 687.00 | 710.00 | 710.00 | 3.50% | 1,400 |
| Apr 20, 2026 | 708.00 | 709.00 | 685.00 | 686.00 | 686.00 | -3.24% | 2,300 |
| Apr 16, 2026 | 699.00 | 709.00 | 699.00 | 709.00 | 709.00 | 3.65% | 200 |
| Apr 13, 2026 | 714.00 | 714.00 | 684.00 | 684.00 | 684.00 | -3.66% | 300 |
| Apr 10, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -0.14% | 300 |
| Apr 9, 2026 | 723.00 | 723.00 | 711.00 | 711.00 | 711.00 | 1.86% | 300 |
| Apr 7, 2026 | 697.00 | 698.00 | 697.00 | 698.00 | 698.00 | 0.72% | 200 |
| Apr 6, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | -1.00% | 300 |
| Apr 2, 2026 | 699.00 | 700.00 | 699.00 | 700.00 | 700.00 | 0.86% | 200 |
| Apr 1, 2026 | 694.00 | 694.00 | 694.00 | 694.00 | 694.00 | -2.94% | 200 |
| Mar 31, 2026 | 700.00 | 715.00 | 700.00 | 715.00 | 715.00 | 3.32% | 200 |
| Mar 30, 2026 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 0.29% | 100 |
| Mar 27, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -1.71% | 200 |
| Mar 25, 2026 | 705.00 | 705.00 | 702.00 | 702.00 | 702.00 | -6.40% | 1,000 |
| Mar 24, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 4.17% | 100 |
| Mar 23, 2026 | 703.00 | 720.00 | 682.00 | 720.00 | 720.00 | 2.42% | 1,500 |
| Mar 19, 2026 | 703.00 | 703.00 | 703.00 | 703.00 | 703.00 | 0.43% | 100 |
| Mar 18, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -2.10% | 100 |
| Mar 17, 2026 | 714.00 | 715.00 | 714.00 | 715.00 | 715.00 | 1.13% | 200 |
| Mar 16, 2026 | 760.00 | 760.00 | 705.00 | 707.00 | 707.00 | 2.46% | 1,300 |
| Mar 13, 2026 | 689.00 | 690.00 | 689.00 | 690.00 | 690.00 | - | 200 |
| Mar 11, 2026 | 681.00 | 690.00 | 681.00 | 690.00 | 690.00 | 1.62% | 400 |
| Mar 10, 2026 | 678.00 | 679.00 | 678.00 | 679.00 | 679.00 | 1.34% | 200 |
| Mar 9, 2026 | 669.00 | 670.00 | 669.00 | 670.00 | 670.00 | - | 200 |
| Mar 5, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -1.90% | 500 |
| Mar 4, 2026 | 675.00 | 683.00 | 671.00 | 683.00 | 683.00 | -1.01% | 800 |
| Mar 3, 2026 | 689.00 | 690.00 | 689.00 | 690.00 | 690.00 | - | 200 |
| Mar 2, 2026 | 672.00 | 690.00 | 672.00 | 690.00 | 690.00 | 2.83% | 300 |
| Feb 27, 2026 | 679.00 | 679.00 | 671.00 | 671.00 | 671.00 | 0.30% | 300 |
| Feb 26, 2026 | 693.00 | 693.00 | 669.00 | 669.00 | 669.00 | -3.46% | 700 |
| Feb 24, 2026 | 658.00 | 693.00 | 658.00 | 693.00 | 693.00 | 5.32% | 2,800 |
| Feb 20, 2026 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | 0.46% | 100 |
| Feb 17, 2026 | 654.00 | 655.00 | 654.00 | 655.00 | 655.00 | - | 200 |
| Feb 16, 2026 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | 1.39% | 200 |
| Feb 10, 2026 | 667.00 | 667.00 | 644.00 | 646.00 | 646.00 | 1.73% | 800 |
| Feb 9, 2026 | 646.00 | 662.00 | 635.00 | 635.00 | 635.00 | -2.76% | 900 |
| Feb 6, 2026 | 649.00 | 653.00 | 649.00 | 653.00 | 653.00 | -0.15% | 600 |
| Feb 5, 2026 | 660.00 | 660.00 | 654.00 | 654.00 | 654.00 | -0.91% | 200 |
| Feb 4, 2026 | 661.00 | 661.00 | 660.00 | 660.00 | 660.00 | -0.45% | 200 |
| Feb 3, 2026 | 663.00 | 663.00 | 663.00 | 663.00 | 663.00 | 0.45% | 300 |
| Feb 2, 2026 | 663.00 | 663.00 | 650.00 | 660.00 | 660.00 | 0.30% | 1,100 |
| Jan 30, 2026 | 662.00 | 671.00 | 647.00 | 658.00 | 658.00 | -10.72% | 8,200 |