MEDIA DO Co., Ltd. (TYO:3678)
Japan · Delayed Price · Currency is JPY 1,246.00
-11.00 (-0.88%)
Sep 18, 2026, 11:29 AM JST
MEDIA DO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,254.00 | 1,255.00 | 1,240.00 | 1,246.00 | - | -0.88% | 12,900 |
| Sep 17, 2026 | 1,235.00 | 1,266.00 | 1,232.00 | 1,257.00 | 1,257.00 | 1.21% | 28,300 |
| Sep 16, 2026 | 1,247.00 | 1,266.00 | 1,238.00 | 1,242.00 | 1,242.00 | -1.19% | 19,900 |
| Sep 15, 2026 | 1,240.00 | 1,262.00 | 1,240.00 | 1,257.00 | 1,257.00 | 0.80% | 18,200 |
| Sep 14, 2026 | 1,226.00 | 1,251.00 | 1,226.00 | 1,247.00 | 1,247.00 | 0.89% | 23,800 |
| Sep 11, 2026 | 1,230.00 | 1,247.00 | 1,224.00 | 1,236.00 | 1,236.00 | -0.72% | 32,800 |
| Sep 10, 2026 | 1,240.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.08% | 27,000 |
| Sep 9, 2026 | 1,251.00 | 1,259.00 | 1,243.00 | 1,246.00 | 1,246.00 | -1.11% | 17,200 |
| Sep 8, 2026 | 1,260.00 | 1,273.00 | 1,254.00 | 1,260.00 | 1,260.00 | - | 22,500 |
| Sep 7, 2026 | 1,254.00 | 1,267.00 | 1,249.00 | 1,260.00 | 1,260.00 | 0.08% | 16,700 |
| Sep 4, 2026 | 1,260.00 | 1,265.00 | 1,255.00 | 1,259.00 | 1,259.00 | -0.63% | 17,500 |
| Sep 3, 2026 | 1,280.00 | 1,284.00 | 1,267.00 | 1,267.00 | 1,267.00 | -1.48% | 15,600 |
| Sep 2, 2026 | 1,290.00 | 1,299.00 | 1,281.00 | 1,286.00 | 1,286.00 | -0.62% | 25,700 |
| Sep 1, 2026 | 1,288.00 | 1,303.00 | 1,281.00 | 1,294.00 | 1,294.00 | -0.69% | 20,700 |
| Aug 31, 2026 | 1,266.00 | 1,305.00 | 1,254.00 | 1,303.00 | 1,303.00 | 2.44% | 49,700 |
| Aug 28, 2026 | 1,281.00 | 1,298.00 | 1,269.00 | 1,272.00 | 1,272.00 | -0.78% | 29,800 |
| 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 |