MEDIA DO Co., Ltd. (TYO:3678)
Japan · Delayed Price · Currency is JPY 1,272.00
-10.00 (-0.78%)
Aug 28, 2026, 3:30 PM JST
MEDIA DO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1,281.00 | 1,298.00 | 1,269.00 | 1,270.00 | - | -0.94% | 25,000 |
| Aug 27, 2026 | 1,285.00 | 1,300.00 | 1,270.00 | 1,282.00 | 1,282.00 | -1.08% | 31,300 |
| Aug 26, 2026 | 1,290.00 | 1,304.00 | 1,290.00 | 1,296.00 | 1,296.00 | - | 20,100 |
| Aug 25, 2026 | 1,295.00 | 1,298.00 | 1,285.00 | 1,296.00 | 1,296.00 | 0.31% | 27,400 |
| Aug 24, 2026 | 1,287.00 | 1,302.00 | 1,287.00 | 1,292.00 | 1,292.00 | 0.23% | 32,000 |
| Aug 21, 2026 | 1,287.00 | 1,305.00 | 1,287.00 | 1,289.00 | 1,289.00 | -0.31% | 18,700 |
| Aug 20, 2026 | 1,280.00 | 1,296.00 | 1,271.00 | 1,293.00 | 1,293.00 | 1.81% | 33,500 |
| Aug 19, 2026 | 1,280.00 | 1,294.00 | 1,266.00 | 1,270.00 | 1,270.00 | -1.17% | 54,500 |
| Aug 18, 2026 | 1,281.00 | 1,293.00 | 1,270.00 | 1,285.00 | 1,285.00 | -0.77% | 38,700 |
| Aug 17, 2026 | 1,324.00 | 1,324.00 | 1,293.00 | 1,295.00 | 1,295.00 | -1.45% | 28,500 |
| Aug 14, 2026 | 1,314.00 | 1,325.00 | 1,297.00 | 1,314.00 | 1,314.00 | 0.61% | 30,700 |
| Aug 13, 2026 | 1,289.00 | 1,315.00 | 1,271.00 | 1,306.00 | 1,306.00 | 1.63% | 49,600 |
| Aug 12, 2026 | 1,252.00 | 1,295.00 | 1,239.00 | 1,285.00 | 1,285.00 | 2.64% | 53,700 |
| Aug 10, 2026 | 1,245.00 | 1,260.00 | 1,233.00 | 1,252.00 | 1,252.00 | 0.56% | 22,400 |
| Aug 7, 2026 | 1,223.00 | 1,248.00 | 1,222.00 | 1,245.00 | 1,245.00 | 1.80% | 27,500 |
| Aug 6, 2026 | 1,228.00 | 1,245.00 | 1,222.00 | 1,223.00 | 1,223.00 | 0.49% | 38,000 |
| Aug 5, 2026 | 1,231.00 | 1,238.00 | 1,216.00 | 1,217.00 | 1,217.00 | -1.14% | 35,000 |
| Aug 4, 2026 | 1,282.00 | 1,298.00 | 1,230.00 | 1,231.00 | 1,231.00 | -4.87% | 67,700 |
| Aug 3, 2026 | 1,286.00 | 1,301.00 | 1,282.00 | 1,294.00 | 1,294.00 | 0.31% | 37,200 |
| Jul 31, 2026 | 1,283.00 | 1,306.00 | 1,282.00 | 1,290.00 | 1,290.00 | -0.77% | 20,700 |
| Jul 30, 2026 | 1,320.00 | 1,325.00 | 1,300.00 | 1,300.00 | 1,300.00 | -1.74% | 35,900 |
| Jul 29, 2026 | 1,315.00 | 1,329.00 | 1,312.00 | 1,323.00 | 1,323.00 | 0.61% | 69,300 |
| Jul 28, 2026 | 1,280.00 | 1,330.00 | 1,280.00 | 1,315.00 | 1,315.00 | 2.02% | 74,600 |
| Jul 27, 2026 | 1,251.00 | 1,289.00 | 1,251.00 | 1,289.00 | 1,289.00 | 3.20% | 49,400 |
| Jul 24, 2026 | 1,249.00 | 1,256.00 | 1,235.00 | 1,249.00 | 1,249.00 | - | 32,300 |
| Jul 23, 2026 | 1,248.00 | 1,254.00 | 1,242.00 | 1,249.00 | 1,249.00 | -0.08% | 42,500 |
| Jul 22, 2026 | 1,271.00 | 1,281.00 | 1,245.00 | 1,250.00 | 1,250.00 | -2.04% | 69,600 |
| Jul 21, 2026 | 1,296.00 | 1,301.00 | 1,265.00 | 1,276.00 | 1,276.00 | -1.69% | 78,700 |
| Jul 17, 2026 | 1,311.00 | 1,337.00 | 1,295.00 | 1,298.00 | 1,298.00 | -1.14% | 61,300 |
| Jul 16, 2026 | 1,351.00 | 1,363.00 | 1,306.00 | 1,313.00 | 1,313.00 | -2.74% | 53,400 |
| Jul 15, 2026 | 1,315.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,350.00 | 1.58% | 56,500 |
| Jul 14, 2026 | 1,319.00 | 1,343.00 | 1,319.00 | 1,329.00 | 1,329.00 | 1.06% | 40,000 |
| Jul 13, 2026 | 1,336.00 | 1,342.00 | 1,311.00 | 1,315.00 | 1,315.00 | -1.94% | 21,500 |
| Jul 10, 2026 | 1,350.00 | 1,358.00 | 1,339.00 | 1,341.00 | 1,341.00 | -0.45% | 49,400 |
| Jul 9, 2026 | 1,354.00 | 1,355.00 | 1,336.00 | 1,347.00 | 1,347.00 | -0.74% | 35,100 |
| Jul 8, 2026 | 1,330.00 | 1,361.00 | 1,330.00 | 1,357.00 | 1,357.00 | 1.65% | 46,300 |
| Jul 7, 2026 | 1,337.00 | 1,349.00 | 1,334.00 | 1,335.00 | 1,335.00 | -0.82% | 43,400 |
| Jul 6, 2026 | 1,323.00 | 1,347.00 | 1,322.00 | 1,346.00 | 1,346.00 | 1.82% | 38,900 |
| Jul 3, 2026 | 1,326.00 | 1,340.00 | 1,316.00 | 1,322.00 | 1,322.00 | 0.46% | 69,600 |
| Jul 2, 2026 | 1,320.00 | 1,325.00 | 1,306.00 | 1,316.00 | 1,316.00 | 1.15% | 76,800 |
| Jul 1, 2026 | 1,300.00 | 1,307.00 | 1,291.00 | 1,301.00 | 1,301.00 | -0.54% | 48,600 |
| Jun 30, 2026 | 1,301.00 | 1,315.00 | 1,295.00 | 1,308.00 | 1,308.00 | 0.54% | 56,400 |
| Jun 29, 2026 | 1,280.00 | 1,312.00 | 1,280.00 | 1,301.00 | 1,301.00 | 1.88% | 81,600 |
| Jun 26, 2026 | 1,285.00 | 1,299.00 | 1,261.00 | 1,277.00 | 1,277.00 | -0.70% | 95,700 |
| Jun 25, 2026 | 1,303.00 | 1,304.00 | 1,286.00 | 1,286.00 | 1,286.00 | -0.69% | 40,000 |
| Jun 24, 2026 | 1,301.00 | 1,314.00 | 1,293.00 | 1,295.00 | 1,295.00 | 0.39% | 31,400 |
| Jun 23, 2026 | 1,298.00 | 1,298.00 | 1,279.00 | 1,290.00 | 1,290.00 | - | 31,000 |
| Jun 22, 2026 | 1,304.00 | 1,312.00 | 1,285.00 | 1,290.00 | 1,290.00 | -0.62% | 37,800 |
| Jun 19, 2026 | 1,304.00 | 1,305.00 | 1,288.00 | 1,298.00 | 1,298.00 | -0.08% | 38,700 |
| Jun 18, 2026 | 1,302.00 | 1,316.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.61% | 32,100 |