MEDIA DO Co., Ltd. (TYO:3678)
Japan · Delayed Price · Currency is JPY 1,653.00
-2.00 (-0.12%)
Jan 23, 2026, 3:30 PM JST
MEDIA DO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,636.00 | 1,682.00 | 1,633.00 | 1,655.00 | 1,655.00 | 1.72% | 80,500 |
| Jan 21, 2026 | 1,641.00 | 1,641.00 | 1,617.00 | 1,627.00 | 1,627.00 | -1.45% | 61,300 |
| Jan 20, 2026 | 1,646.00 | 1,683.00 | 1,642.00 | 1,651.00 | 1,651.00 | 0.61% | 75,100 |
| Jan 19, 2026 | 1,661.00 | 1,662.00 | 1,630.00 | 1,641.00 | 1,641.00 | -1.68% | 115,300 |
| Jan 16, 2026 | 1,717.00 | 1,717.00 | 1,668.00 | 1,669.00 | 1,669.00 | -2.68% | 175,000 |
| Jan 15, 2026 | 1,711.00 | 1,742.00 | 1,693.00 | 1,715.00 | 1,715.00 | -5.30% | 198,800 |
| Jan 14, 2026 | 1,808.00 | 1,812.00 | 1,779.00 | 1,811.00 | 1,811.00 | -0.06% | 47,200 |
| Jan 13, 2026 | 1,828.00 | 1,828.00 | 1,790.00 | 1,812.00 | 1,812.00 | 0.44% | 61,300 |
| Jan 9, 2026 | 1,808.00 | 1,828.00 | 1,785.00 | 1,804.00 | 1,804.00 | -0.11% | 34,500 |
| Jan 8, 2026 | 1,767.00 | 1,826.00 | 1,765.00 | 1,806.00 | 1,806.00 | 2.21% | 55,300 |
| Jan 7, 2026 | 1,777.00 | 1,784.00 | 1,748.00 | 1,767.00 | 1,767.00 | -1.17% | 58,900 |
| Jan 6, 2026 | 1,800.00 | 1,811.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.34% | 27,100 |
| Jan 5, 2026 | 1,867.00 | 1,867.00 | 1,753.00 | 1,782.00 | 1,782.00 | -1.22% | 82,800 |
| Dec 30, 2025 | 1,861.00 | 1,870.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.39% | 69,900 |
| Dec 29, 2025 | 1,817.00 | 1,817.00 | 1,796.00 | 1,797.00 | 1,797.00 | -1.10% | 15,100 |
| Dec 26, 2025 | 1,805.00 | 1,818.00 | 1,802.00 | 1,817.00 | 1,817.00 | - | 21,300 |
| Dec 25, 2025 | 1,819.00 | 1,822.00 | 1,802.00 | 1,817.00 | 1,817.00 | 0.72% | 20,900 |
| Dec 24, 2025 | 1,782.00 | 1,805.00 | 1,781.00 | 1,804.00 | 1,804.00 | 0.84% | 33,200 |
| Dec 23, 2025 | 1,794.00 | 1,805.00 | 1,777.00 | 1,789.00 | 1,789.00 | 0.96% | 35,400 |
| Dec 22, 2025 | 1,790.00 | 1,794.00 | 1,749.00 | 1,772.00 | 1,772.00 | -0.23% | 25,000 |
| Dec 19, 2025 | 1,759.00 | 1,776.00 | 1,758.00 | 1,776.00 | 1,776.00 | 0.11% | 30,300 |
| Dec 18, 2025 | 1,754.00 | 1,776.00 | 1,738.00 | 1,774.00 | 1,774.00 | 2.31% | 31,200 |
| Dec 17, 2025 | 1,744.00 | 1,747.00 | 1,729.00 | 1,734.00 | 1,734.00 | -0.46% | 19,700 |
| Dec 16, 2025 | 1,756.00 | 1,758.00 | 1,738.00 | 1,742.00 | 1,742.00 | -0.57% | 30,500 |
| Dec 15, 2025 | 1,713.00 | 1,756.00 | 1,713.00 | 1,752.00 | 1,752.00 | 1.39% | 42,500 |
| Dec 12, 2025 | 1,716.00 | 1,728.00 | 1,716.00 | 1,728.00 | 1,728.00 | 1.29% | 27,700 |
| Dec 11, 2025 | 1,733.00 | 1,738.00 | 1,705.00 | 1,706.00 | 1,706.00 | -1.16% | 41,700 |
| Dec 10, 2025 | 1,701.00 | 1,734.00 | 1,701.00 | 1,726.00 | 1,726.00 | 0.82% | 34,500 |
| Dec 9, 2025 | 1,715.00 | 1,724.00 | 1,698.00 | 1,712.00 | 1,712.00 | -0.93% | 81,200 |
| Dec 8, 2025 | 1,724.00 | 1,751.00 | 1,721.00 | 1,728.00 | 1,728.00 | 0.12% | 30,600 |
| Dec 5, 2025 | 1,748.00 | 1,748.00 | 1,713.00 | 1,726.00 | 1,726.00 | -1.26% | 87,900 |
| Dec 4, 2025 | 1,735.00 | 1,752.00 | 1,730.00 | 1,748.00 | 1,748.00 | 0.46% | 30,500 |
| Dec 3, 2025 | 1,765.00 | 1,765.00 | 1,740.00 | 1,740.00 | 1,740.00 | -1.81% | 44,000 |
| Dec 2, 2025 | 1,780.00 | 1,797.00 | 1,761.00 | 1,772.00 | 1,772.00 | -0.78% | 45,200 |
| Dec 1, 2025 | 1,824.00 | 1,830.00 | 1,780.00 | 1,786.00 | 1,786.00 | -2.08% | 35,800 |
| Nov 28, 2025 | 1,828.00 | 1,836.00 | 1,812.00 | 1,824.00 | 1,824.00 | -0.22% | 26,500 |
| Nov 27, 2025 | 1,834.00 | 1,845.00 | 1,819.00 | 1,828.00 | 1,828.00 | -0.33% | 27,200 |
| Nov 26, 2025 | 1,827.00 | 1,853.00 | 1,820.00 | 1,834.00 | 1,834.00 | 0.38% | 35,700 |
| Nov 25, 2025 | 1,835.00 | 1,845.00 | 1,815.00 | 1,827.00 | 1,827.00 | 0.38% | 36,400 |
| Nov 21, 2025 | 1,755.00 | 1,823.00 | 1,755.00 | 1,820.00 | 1,820.00 | 2.65% | 30,800 |
| Nov 20, 2025 | 1,789.00 | 1,794.00 | 1,766.00 | 1,773.00 | 1,773.00 | -0.06% | 24,100 |
| Nov 19, 2025 | 1,738.00 | 1,794.00 | 1,738.00 | 1,774.00 | 1,774.00 | 1.08% | 45,700 |
| Nov 18, 2025 | 1,755.00 | 1,779.00 | 1,735.00 | 1,755.00 | 1,755.00 | - | 49,300 |
| Nov 17, 2025 | 1,773.00 | 1,782.00 | 1,738.00 | 1,755.00 | 1,755.00 | -1.02% | 26,200 |
| Nov 14, 2025 | 1,793.00 | 1,800.00 | 1,771.00 | 1,773.00 | 1,773.00 | -0.78% | 26,000 |
| Nov 13, 2025 | 1,792.00 | 1,792.00 | 1,770.00 | 1,787.00 | 1,787.00 | 0.51% | 23,300 |
| Nov 12, 2025 | 1,774.00 | 1,808.00 | 1,771.00 | 1,778.00 | 1,778.00 | -0.11% | 36,000 |
| Nov 11, 2025 | 1,770.00 | 1,780.00 | 1,752.00 | 1,780.00 | 1,780.00 | 0.74% | 27,400 |
| Nov 10, 2025 | 1,770.00 | 1,776.00 | 1,756.00 | 1,767.00 | 1,767.00 | 0.68% | 22,300 |
| Nov 7, 2025 | 1,745.00 | 1,763.00 | 1,735.00 | 1,755.00 | 1,755.00 | 1.04% | 38,800 |