Advanced Media, Inc. (TYO:3773)
Japan · Delayed Price · Currency is JPY 1,106.00
-13.00 (-1.16%)
Feb 16, 2026, 3:30 PM JST
Advanced Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,120.00 | 1,120.00 | 1,097.00 | 1,106.00 | 1,106.00 | -1.16% | 51,700 |
| Feb 13, 2026 | 1,135.00 | 1,138.00 | 1,114.00 | 1,119.00 | 1,119.00 | -1.67% | 80,100 |
| Feb 12, 2026 | 1,155.00 | 1,161.00 | 1,134.00 | 1,138.00 | 1,138.00 | -1.22% | 74,300 |
| Feb 10, 2026 | 1,126.00 | 1,157.00 | 1,126.00 | 1,152.00 | 1,152.00 | 2.77% | 92,600 |
| Feb 9, 2026 | 1,152.00 | 1,152.00 | 1,099.00 | 1,121.00 | 1,121.00 | -4.19% | 197,200 |
| Feb 6, 2026 | 1,070.00 | 1,175.00 | 1,020.00 | 1,170.00 | 1,170.00 | 9.14% | 484,800 |
| Feb 5, 2026 | 1,053.00 | 1,078.00 | 1,053.00 | 1,072.00 | 1,072.00 | 1.13% | 70,100 |
| Feb 4, 2026 | 1,075.00 | 1,080.00 | 1,054.00 | 1,060.00 | 1,060.00 | -1.12% | 91,100 |
| Feb 3, 2026 | 1,078.00 | 1,080.00 | 1,067.00 | 1,072.00 | 1,072.00 | 0.66% | 52,900 |
| Feb 2, 2026 | 1,078.00 | 1,091.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.21% | 86,700 |
| Jan 30, 2026 | 1,072.00 | 1,085.00 | 1,064.00 | 1,078.00 | 1,078.00 | 1.22% | 59,300 |
| Jan 29, 2026 | 1,064.00 | 1,073.00 | 1,051.00 | 1,065.00 | 1,065.00 | -0.37% | 87,600 |
| Jan 28, 2026 | 1,038.00 | 1,069.00 | 1,034.00 | 1,069.00 | 1,069.00 | 3.48% | 93,800 |
| Jan 27, 2026 | 1,034.00 | 1,044.00 | 1,028.00 | 1,033.00 | 1,033.00 | -0.10% | 34,300 |
| Jan 26, 2026 | 1,027.00 | 1,038.00 | 1,020.00 | 1,034.00 | 1,034.00 | 0.58% | 61,600 |
| Jan 23, 2026 | 1,038.00 | 1,042.00 | 1,025.00 | 1,028.00 | 1,028.00 | 0.10% | 94,100 |
| Jan 22, 2026 | 1,042.00 | 1,055.00 | 1,027.00 | 1,027.00 | 1,027.00 | -1.82% | 84,200 |
| Jan 21, 2026 | 1,048.00 | 1,054.00 | 1,038.00 | 1,046.00 | 1,046.00 | -1.32% | 63,600 |
| Jan 20, 2026 | 1,073.00 | 1,079.00 | 1,056.00 | 1,060.00 | 1,060.00 | -1.12% | 42,700 |
| Jan 19, 2026 | 1,077.00 | 1,078.00 | 1,068.00 | 1,072.00 | 1,072.00 | -0.28% | 31,600 |
| Jan 16, 2026 | 1,073.00 | 1,077.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.19% | 35,300 |
| Jan 15, 2026 | 1,055.00 | 1,076.00 | 1,055.00 | 1,073.00 | 1,073.00 | 2.19% | 44,900 |
| Jan 14, 2026 | 1,050.00 | 1,063.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.57% | 61,100 |
| Jan 13, 2026 | 1,055.00 | 1,062.00 | 1,049.00 | 1,056.00 | 1,056.00 | 0.67% | 67,400 |
| Jan 9, 2026 | 1,049.00 | 1,057.00 | 1,044.00 | 1,049.00 | 1,049.00 | - | 44,400 |
| Jan 8, 2026 | 1,053.00 | 1,058.00 | 1,044.00 | 1,049.00 | 1,049.00 | 0.10% | 39,400 |
| Jan 7, 2026 | 1,028.00 | 1,051.00 | 1,019.00 | 1,048.00 | 1,048.00 | 2.14% | 71,800 |
| Jan 6, 2026 | 1,017.00 | 1,047.00 | 1,002.00 | 1,026.00 | 1,026.00 | -2.01% | 234,500 |
| Jan 5, 2026 | 1,086.00 | 1,090.00 | 1,046.00 | 1,047.00 | 1,047.00 | -2.79% | 100,500 |
| Dec 30, 2025 | 1,090.00 | 1,090.00 | 1,068.00 | 1,077.00 | 1,077.00 | -2.27% | 69,800 |
| Dec 29, 2025 | 1,105.00 | 1,106.00 | 1,094.00 | 1,102.00 | 1,102.00 | -0.27% | 66,000 |
| Dec 26, 2025 | 1,114.00 | 1,117.00 | 1,104.00 | 1,105.00 | 1,105.00 | -0.90% | 76,800 |
| Dec 25, 2025 | 1,094.00 | 1,120.00 | 1,090.00 | 1,115.00 | 1,115.00 | 2.01% | 95,900 |
| Dec 24, 2025 | 1,080.00 | 1,100.00 | 1,079.00 | 1,093.00 | 1,093.00 | 0.92% | 63,100 |
| Dec 23, 2025 | 1,085.00 | 1,093.00 | 1,077.00 | 1,083.00 | 1,083.00 | 0.19% | 58,000 |
| Dec 22, 2025 | 1,081.00 | 1,088.00 | 1,068.00 | 1,081.00 | 1,081.00 | 1.03% | 103,800 |
| Dec 19, 2025 | 1,038.00 | 1,085.00 | 1,030.00 | 1,070.00 | 1,070.00 | 3.88% | 168,600 |
| Dec 18, 2025 | 1,028.00 | 1,032.00 | 1,020.00 | 1,030.00 | 1,030.00 | -0.77% | 52,500 |
| Dec 17, 2025 | 1,029.00 | 1,038.00 | 1,026.00 | 1,038.00 | 1,038.00 | 0.87% | 68,900 |
| Dec 16, 2025 | 1,018.00 | 1,032.00 | 1,018.00 | 1,029.00 | 1,029.00 | 0.98% | 78,500 |
| Dec 15, 2025 | 1,007.00 | 1,019.00 | 1,003.00 | 1,019.00 | 1,019.00 | 0.49% | 47,000 |
| Dec 12, 2025 | 1,012.00 | 1,020.00 | 1,003.00 | 1,014.00 | 1,014.00 | 0.50% | 50,300 |
| Dec 11, 2025 | 1,025.00 | 1,025.00 | 1,006.00 | 1,009.00 | 1,009.00 | -1.37% | 46,200 |
| Dec 10, 2025 | 1,015.00 | 1,023.00 | 1,014.00 | 1,023.00 | 1,023.00 | 0.79% | 80,500 |
| Dec 9, 2025 | 1,019.00 | 1,022.00 | 1,004.00 | 1,015.00 | 1,015.00 | -1.17% | 57,600 |
| Dec 8, 2025 | 1,015.00 | 1,028.00 | 1,015.00 | 1,027.00 | 1,027.00 | 0.69% | 56,200 |
| Dec 5, 2025 | 1,020.00 | 1,029.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.39% | 38,600 |
| Dec 4, 2025 | 1,015.00 | 1,039.00 | 1,012.00 | 1,024.00 | 1,024.00 | 1.89% | 69,700 |
| Dec 3, 2025 | 1,002.00 | 1,012.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.50% | 45,800 |
| Dec 2, 2025 | 1,009.00 | 1,015.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.50% | 51,400 |