MEDIA DO Co., Ltd. (TYO:3678)
Japan · Delayed Price · Currency is JPY 1,224.00
-10.00 (-0.81%)
At close: May 12, 2026
MEDIA DO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,237.00 | 1,246.00 | 1,224.00 | 1,224.00 | 1,224.00 | -0.81% | 58,000 |
| May 11, 2026 | 1,251.00 | 1,251.00 | 1,225.00 | 1,234.00 | 1,234.00 | -2.45% | 60,800 |
| May 8, 2026 | 1,250.00 | 1,274.00 | 1,249.00 | 1,265.00 | 1,265.00 | 1.28% | 88,900 |
| May 7, 2026 | 1,230.00 | 1,258.00 | 1,220.00 | 1,249.00 | 1,249.00 | 1.96% | 91,100 |
| May 1, 2026 | 1,243.00 | 1,243.00 | 1,225.00 | 1,225.00 | 1,225.00 | -1.37% | 107,400 |
| Apr 30, 2026 | 1,278.00 | 1,278.00 | 1,229.00 | 1,242.00 | 1,242.00 | -3.12% | 157,400 |
| Apr 28, 2026 | 1,278.00 | 1,285.00 | 1,262.00 | 1,282.00 | 1,282.00 | 0.31% | 82,400 |
| Apr 27, 2026 | 1,300.00 | 1,303.00 | 1,268.00 | 1,278.00 | 1,278.00 | -1.69% | 68,400 |
| Apr 24, 2026 | 1,281.00 | 1,302.00 | 1,272.00 | 1,300.00 | 1,300.00 | 2.04% | 104,900 |
| Apr 23, 2026 | 1,305.00 | 1,312.00 | 1,265.00 | 1,274.00 | 1,274.00 | -2.45% | 125,400 |
| Apr 22, 2026 | 1,342.00 | 1,342.00 | 1,298.00 | 1,306.00 | 1,306.00 | -2.68% | 168,300 |
| Apr 21, 2026 | 1,349.00 | 1,357.00 | 1,332.00 | 1,342.00 | 1,342.00 | -0.52% | 104,800 |
| Apr 20, 2026 | 1,399.00 | 1,400.00 | 1,341.00 | 1,349.00 | 1,349.00 | -3.09% | 134,400 |
| Apr 17, 2026 | 1,396.00 | 1,403.00 | 1,389.00 | 1,392.00 | 1,392.00 | 0.43% | 52,800 |
| Apr 16, 2026 | 1,390.00 | 1,414.00 | 1,384.00 | 1,386.00 | 1,386.00 | 0.07% | 173,000 |
| Apr 15, 2026 | 1,389.00 | 1,414.00 | 1,382.00 | 1,385.00 | 1,385.00 | -0.07% | 201,700 |
| Apr 14, 2026 | 1,423.00 | 1,431.00 | 1,385.00 | 1,386.00 | 1,386.00 | -12.33% | 379,900 |
| Apr 13, 2026 | 1,563.00 | 1,583.00 | 1,553.00 | 1,581.00 | 1,581.00 | 0.70% | 94,000 |
| Apr 10, 2026 | 1,587.00 | 1,595.00 | 1,565.00 | 1,570.00 | 1,570.00 | -1.32% | 56,900 |
| Apr 9, 2026 | 1,625.00 | 1,629.00 | 1,576.00 | 1,591.00 | 1,591.00 | -1.85% | 59,000 |
| Apr 8, 2026 | 1,627.00 | 1,640.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.43% | 37,800 |
| Apr 7, 2026 | 1,599.00 | 1,626.00 | 1,599.00 | 1,614.00 | 1,614.00 | 0.94% | 29,000 |
| Apr 6, 2026 | 1,595.00 | 1,607.00 | 1,590.00 | 1,599.00 | 1,599.00 | - | 52,700 |
| Apr 3, 2026 | 1,585.00 | 1,607.00 | 1,585.00 | 1,599.00 | 1,599.00 | 1.07% | 33,000 |
| Apr 2, 2026 | 1,608.00 | 1,624.00 | 1,576.00 | 1,582.00 | 1,582.00 | -1.62% | 44,600 |
| Apr 1, 2026 | 1,586.00 | 1,611.00 | 1,586.00 | 1,608.00 | 1,608.00 | 2.55% | 58,200 |
| Mar 31, 2026 | 1,555.00 | 1,585.00 | 1,555.00 | 1,568.00 | 1,568.00 | 0.77% | 45,900 |
| Mar 30, 2026 | 1,573.00 | 1,573.00 | 1,548.00 | 1,556.00 | 1,556.00 | -3.05% | 73,700 |
| Mar 27, 2026 | 1,598.00 | 1,612.00 | 1,583.00 | 1,605.00 | 1,605.00 | 0.31% | 46,700 |
| Mar 26, 2026 | 1,637.00 | 1,637.00 | 1,591.00 | 1,600.00 | 1,600.00 | -2.20% | 38,700 |
| Mar 25, 2026 | 1,640.00 | 1,647.00 | 1,627.00 | 1,636.00 | 1,636.00 | 0.74% | 25,100 |
| Mar 24, 2026 | 1,610.00 | 1,635.00 | 1,610.00 | 1,624.00 | 1,624.00 | 1.63% | 41,600 |
| Mar 23, 2026 | 1,633.00 | 1,633.00 | 1,594.00 | 1,598.00 | 1,598.00 | -2.56% | 49,200 |
| Mar 19, 2026 | 1,669.00 | 1,669.00 | 1,634.00 | 1,640.00 | 1,640.00 | -1.80% | 55,800 |
| Mar 18, 2026 | 1,661.00 | 1,672.00 | 1,655.00 | 1,670.00 | 1,670.00 | 1.15% | 31,300 |
| Mar 17, 2026 | 1,662.00 | 1,670.00 | 1,648.00 | 1,651.00 | 1,651.00 | -0.12% | 33,600 |
| Mar 16, 2026 | 1,642.00 | 1,672.00 | 1,642.00 | 1,653.00 | 1,653.00 | -0.36% | 39,700 |
| Mar 13, 2026 | 1,641.00 | 1,680.00 | 1,640.00 | 1,659.00 | 1,659.00 | - | 53,100 |
| Mar 12, 2026 | 1,715.00 | 1,715.00 | 1,647.00 | 1,659.00 | 1,659.00 | -4.10% | 97,800 |
| Mar 11, 2026 | 1,720.00 | 1,742.00 | 1,708.00 | 1,730.00 | 1,730.00 | 1.11% | 86,100 |
| Mar 10, 2026 | 1,695.00 | 1,717.00 | 1,686.00 | 1,711.00 | 1,711.00 | 1.48% | 76,600 |
| Mar 9, 2026 | 1,652.00 | 1,699.00 | 1,643.00 | 1,686.00 | 1,686.00 | -1.29% | 115,700 |
| Mar 6, 2026 | 1,695.00 | 1,709.00 | 1,679.00 | 1,708.00 | 1,708.00 | 0.71% | 38,700 |
| Mar 5, 2026 | 1,648.00 | 1,704.00 | 1,648.00 | 1,696.00 | 1,696.00 | 4.11% | 83,900 |
| Mar 4, 2026 | 1,636.00 | 1,679.00 | 1,617.00 | 1,629.00 | 1,629.00 | -1.39% | 114,400 |
| Mar 3, 2026 | 1,680.00 | 1,690.00 | 1,647.00 | 1,652.00 | 1,652.00 | -2.42% | 78,600 |
| Mar 2, 2026 | 1,657.00 | 1,710.00 | 1,645.00 | 1,693.00 | 1,693.00 | 2.54% | 180,300 |
| Feb 27, 2026 | 1,630.00 | 1,653.00 | 1,626.00 | 1,651.00 | 1,651.00 | 1.29% | 51,100 |
| Feb 26, 2026 | 1,625.00 | 1,655.00 | 1,619.00 | 1,630.00 | 1,630.00 | -2.28% | 120,700 |
| Feb 25, 2026 | 1,666.00 | 1,672.00 | 1,649.00 | 1,668.00 | 1,628.00 | 0.42% | 88,900 |