Advanced Media, Inc. (TYO:3773)
Japan · Delayed Price · Currency is JPY 1,138.00
+7.00 (0.62%)
Apr 3, 2026, 3:30 PM JST
Advanced Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,148.00 | 1,166.00 | 1,131.00 | 1,131.00 | 1,131.00 | -1.48% | 85,600 |
| Apr 1, 2026 | 1,152.00 | 1,173.00 | 1,145.00 | 1,148.00 | 1,148.00 | 1.06% | 124,600 |
| Mar 31, 2026 | 1,109.00 | 1,159.00 | 1,103.00 | 1,136.00 | 1,136.00 | 1.52% | 322,400 |
| Mar 30, 2026 | 1,052.00 | 1,119.00 | 1,046.00 | 1,119.00 | 1,119.00 | 12.01% | 349,700 |
| Mar 27, 2026 | 997.00 | 1,004.00 | 988.00 | 999.00 | 965.50 | -0.10% | 47,900 |
| Mar 26, 2026 | 999.00 | 1,002.00 | 992.00 | 1,000.00 | 966.47 | 0.40% | 53,100 |
| Mar 25, 2026 | 994.00 | 1,004.00 | 991.00 | 996.00 | 962.60 | 1.22% | 36,400 |
| Mar 24, 2026 | 973.00 | 987.00 | 970.00 | 984.00 | 951.00 | 3.36% | 38,300 |
| Mar 23, 2026 | 971.00 | 971.00 | 949.00 | 952.00 | 920.08 | -3.45% | 95,900 |
| Mar 19, 2026 | 995.00 | 1,008.00 | 984.00 | 986.00 | 952.94 | -2.38% | 50,200 |
| Mar 18, 2026 | 1,003.00 | 1,012.00 | 1,003.00 | 1,010.00 | 976.13 | 0.70% | 22,400 |
| Mar 17, 2026 | 1,011.00 | 1,011.00 | 1,000.00 | 1,003.00 | 969.37 | 0.30% | 30,900 |
| Mar 16, 2026 | 997.00 | 1,007.00 | 990.00 | 1,000.00 | 966.47 | 0.20% | 34,400 |
| Mar 13, 2026 | 988.00 | 1,005.00 | 985.00 | 998.00 | 964.53 | -0.70% | 54,300 |
| Mar 12, 2026 | 1,038.00 | 1,038.00 | 999.00 | 1,005.00 | 971.30 | -2.33% | 52,800 |
| Mar 11, 2026 | 1,045.00 | 1,046.00 | 1,024.00 | 1,029.00 | 994.49 | -0.58% | 28,400 |
| Mar 10, 2026 | 1,043.00 | 1,044.00 | 1,029.00 | 1,035.00 | 1,000.29 | 1.57% | 26,900 |
| Mar 9, 2026 | 1,030.00 | 1,030.00 | 995.00 | 1,019.00 | 984.83 | -2.02% | 65,600 |
| Mar 6, 2026 | 1,017.00 | 1,044.00 | 1,017.00 | 1,040.00 | 1,005.13 | 0.19% | 31,800 |
| Mar 5, 2026 | 1,025.00 | 1,044.00 | 1,024.00 | 1,038.00 | 1,003.19 | 4.22% | 54,900 |
| Mar 4, 2026 | 1,015.00 | 1,020.00 | 983.00 | 996.00 | 962.60 | -2.16% | 104,700 |
| Mar 3, 2026 | 1,060.00 | 1,068.00 | 1,018.00 | 1,018.00 | 983.86 | -4.68% | 98,800 |
| Mar 2, 2026 | 1,086.00 | 1,086.00 | 1,055.00 | 1,068.00 | 1,032.19 | -3.61% | 61,200 |
| Feb 27, 2026 | 1,113.00 | 1,122.00 | 1,101.00 | 1,108.00 | 1,070.84 | 0.09% | 38,700 |
| Feb 26, 2026 | 1,070.00 | 1,113.00 | 1,070.00 | 1,107.00 | 1,069.88 | 3.55% | 78,200 |
| Feb 25, 2026 | 1,070.00 | 1,089.00 | 1,068.00 | 1,069.00 | 1,033.15 | - | 131,400 |
| Feb 24, 2026 | 1,078.00 | 1,080.00 | 1,060.00 | 1,069.00 | 1,033.15 | -2.20% | 88,100 |
| Feb 20, 2026 | 1,125.00 | 1,129.00 | 1,091.00 | 1,093.00 | 1,056.35 | -2.84% | 73,800 |
| Feb 19, 2026 | 1,121.00 | 1,125.00 | 1,108.00 | 1,125.00 | 1,087.27 | -0.79% | 49,300 |
| Feb 18, 2026 | 1,129.00 | 1,153.00 | 1,127.00 | 1,134.00 | 1,095.97 | 1.07% | 73,500 |
| Feb 17, 2026 | 1,107.00 | 1,126.00 | 1,107.00 | 1,122.00 | 1,084.38 | 1.45% | 41,000 |
| Feb 16, 2026 | 1,120.00 | 1,120.00 | 1,097.00 | 1,106.00 | 1,068.91 | -1.16% | 51,700 |
| Feb 13, 2026 | 1,135.00 | 1,138.00 | 1,114.00 | 1,119.00 | 1,081.48 | -1.67% | 80,100 |
| Feb 12, 2026 | 1,155.00 | 1,161.00 | 1,134.00 | 1,138.00 | 1,099.84 | -1.22% | 74,300 |
| Feb 10, 2026 | 1,126.00 | 1,157.00 | 1,126.00 | 1,152.00 | 1,113.37 | 2.77% | 92,600 |
| Feb 9, 2026 | 1,152.00 | 1,152.00 | 1,099.00 | 1,121.00 | 1,083.41 | -4.19% | 197,200 |
| Feb 6, 2026 | 1,070.00 | 1,175.00 | 1,020.00 | 1,170.00 | 1,130.77 | 9.14% | 484,800 |
| Feb 5, 2026 | 1,053.00 | 1,078.00 | 1,053.00 | 1,072.00 | 1,036.05 | 1.13% | 70,100 |
| Feb 4, 2026 | 1,075.00 | 1,080.00 | 1,054.00 | 1,060.00 | 1,024.45 | -1.12% | 91,100 |
| Feb 3, 2026 | 1,078.00 | 1,080.00 | 1,067.00 | 1,072.00 | 1,036.05 | 0.66% | 52,900 |
| Feb 2, 2026 | 1,078.00 | 1,091.00 | 1,065.00 | 1,065.00 | 1,029.29 | -1.21% | 86,700 |
| Jan 30, 2026 | 1,072.00 | 1,085.00 | 1,064.00 | 1,078.00 | 1,041.85 | 1.22% | 59,300 |
| Jan 29, 2026 | 1,064.00 | 1,073.00 | 1,051.00 | 1,065.00 | 1,029.29 | -0.37% | 87,600 |
| Jan 28, 2026 | 1,038.00 | 1,069.00 | 1,034.00 | 1,069.00 | 1,033.15 | 3.48% | 93,800 |
| Jan 27, 2026 | 1,034.00 | 1,044.00 | 1,028.00 | 1,033.00 | 998.36 | -0.10% | 34,300 |
| Jan 26, 2026 | 1,027.00 | 1,038.00 | 1,020.00 | 1,034.00 | 999.33 | 0.58% | 61,600 |
| Jan 23, 2026 | 1,038.00 | 1,042.00 | 1,025.00 | 1,028.00 | 993.53 | 0.10% | 94,100 |
| Jan 22, 2026 | 1,042.00 | 1,055.00 | 1,027.00 | 1,027.00 | 992.56 | -1.82% | 84,200 |
| Jan 21, 2026 | 1,048.00 | 1,054.00 | 1,038.00 | 1,046.00 | 1,010.92 | -1.32% | 63,600 |
| Jan 20, 2026 | 1,073.00 | 1,079.00 | 1,056.00 | 1,060.00 | 1,024.45 | -1.12% | 42,700 |