Advanced Media, Inc. (TYO:3773)
Japan · Delayed Price · Currency is JPY 1,029.00
-17.00 (-1.63%)
Aug 21, 2026, 3:30 PM JST
Advanced Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,045.00 | 1,045.00 | 1,017.00 | 1,029.00 | 1,029.00 | -1.63% | 41,600 |
| Aug 20, 2026 | 1,027.00 | 1,054.00 | 1,027.00 | 1,046.00 | 1,046.00 | 1.85% | 42,900 |
| Aug 19, 2026 | 1,050.00 | 1,055.00 | 1,027.00 | 1,027.00 | 1,027.00 | -3.20% | 43,900 |
| Aug 18, 2026 | 1,092.00 | 1,092.00 | 1,053.00 | 1,061.00 | 1,061.00 | -3.37% | 39,300 |
| Aug 17, 2026 | 1,078.00 | 1,114.00 | 1,078.00 | 1,098.00 | 1,098.00 | 1.86% | 74,800 |
| Aug 14, 2026 | 1,093.00 | 1,139.00 | 1,070.00 | 1,078.00 | 1,078.00 | -1.82% | 107,500 |
| Aug 13, 2026 | 1,085.00 | 1,101.00 | 1,077.00 | 1,098.00 | 1,098.00 | 1.20% | 49,600 |
| Aug 12, 2026 | 1,052.00 | 1,086.00 | 1,052.00 | 1,085.00 | 1,085.00 | 3.24% | 51,300 |
| Aug 10, 2026 | 1,080.00 | 1,080.00 | 1,050.00 | 1,051.00 | 1,051.00 | -2.69% | 51,800 |
| Aug 7, 2026 | 1,072.00 | 1,080.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.65% | 33,400 |
| Aug 6, 2026 | 1,055.00 | 1,073.00 | 1,040.00 | 1,073.00 | 1,073.00 | 1.71% | 44,300 |
| Aug 5, 2026 | 1,080.00 | 1,087.00 | 1,054.00 | 1,055.00 | 1,055.00 | -2.13% | 25,400 |
| Aug 4, 2026 | 1,087.00 | 1,094.00 | 1,073.00 | 1,078.00 | 1,078.00 | -0.83% | 20,700 |
| Aug 3, 2026 | 1,095.00 | 1,101.00 | 1,085.00 | 1,087.00 | 1,087.00 | -0.64% | 26,900 |
| Jul 31, 2026 | 1,105.00 | 1,105.00 | 1,081.00 | 1,094.00 | 1,094.00 | -1.08% | 24,600 |
| Jul 30, 2026 | 1,096.00 | 1,118.00 | 1,077.00 | 1,106.00 | 1,106.00 | 1.65% | 54,000 |
| Jul 29, 2026 | 1,075.00 | 1,088.00 | 1,061.00 | 1,088.00 | 1,088.00 | 2.45% | 42,100 |
| Jul 28, 2026 | 1,068.00 | 1,077.00 | 1,058.00 | 1,062.00 | 1,062.00 | -1.30% | 22,800 |
| Jul 27, 2026 | 1,064.00 | 1,085.00 | 1,059.00 | 1,076.00 | 1,076.00 | 2.38% | 22,300 |
| Jul 24, 2026 | 1,065.00 | 1,094.00 | 1,032.00 | 1,051.00 | 1,051.00 | -2.14% | 28,900 |
| Jul 23, 2026 | 1,100.00 | 1,100.00 | 1,071.00 | 1,074.00 | 1,074.00 | -3.16% | 19,900 |
| Jul 22, 2026 | 1,131.00 | 1,131.00 | 1,109.00 | 1,109.00 | 1,109.00 | -2.38% | 26,000 |
| Jul 21, 2026 | 1,129.00 | 1,148.00 | 1,129.00 | 1,136.00 | 1,136.00 | 0.80% | 29,400 |
| Jul 17, 2026 | 1,131.00 | 1,142.00 | 1,108.00 | 1,127.00 | 1,127.00 | -1.57% | 28,600 |
| Jul 16, 2026 | 1,141.00 | 1,149.00 | 1,135.00 | 1,145.00 | 1,145.00 | 0.35% | 18,200 |
| Jul 15, 2026 | 1,129.00 | 1,141.00 | 1,125.00 | 1,141.00 | 1,141.00 | 1.24% | 18,600 |
| Jul 14, 2026 | 1,125.00 | 1,135.00 | 1,121.00 | 1,127.00 | 1,127.00 | - | 24,800 |
| Jul 13, 2026 | 1,155.00 | 1,159.00 | 1,127.00 | 1,127.00 | 1,127.00 | -2.17% | 24,400 |
| Jul 10, 2026 | 1,122.00 | 1,154.00 | 1,122.00 | 1,152.00 | 1,152.00 | 2.67% | 23,600 |
| Jul 9, 2026 | 1,129.00 | 1,136.00 | 1,122.00 | 1,122.00 | 1,122.00 | -1.15% | 15,600 |
| Jul 8, 2026 | 1,171.00 | 1,171.00 | 1,131.00 | 1,135.00 | 1,135.00 | -4.54% | 47,200 |
| Jul 7, 2026 | 1,155.00 | 1,192.00 | 1,155.00 | 1,189.00 | 1,189.00 | 2.50% | 68,200 |
| Jul 6, 2026 | 1,118.00 | 1,160.00 | 1,118.00 | 1,160.00 | 1,160.00 | 3.66% | 41,000 |
| Jul 3, 2026 | 1,110.00 | 1,124.00 | 1,100.00 | 1,119.00 | 1,119.00 | 0.27% | 27,800 |
| Jul 2, 2026 | 1,078.00 | 1,126.00 | 1,068.00 | 1,116.00 | 1,116.00 | 4.79% | 89,300 |
| Jul 1, 2026 | 1,034.00 | 1,065.00 | 1,027.00 | 1,065.00 | 1,065.00 | 3.50% | 31,200 |
| Jun 30, 2026 | 1,020.00 | 1,037.00 | 1,016.00 | 1,029.00 | 1,029.00 | 1.38% | 23,600 |
| Jun 29, 2026 | 1,006.00 | 1,019.00 | 1,006.00 | 1,015.00 | 1,015.00 | 0.50% | 9,500 |
| Jun 26, 2026 | 1,005.00 | 1,011.00 | 982.00 | 1,010.00 | 1,010.00 | 1.61% | 25,900 |
| Jun 25, 2026 | 1,030.00 | 1,030.00 | 986.00 | 994.00 | 994.00 | -1.78% | 42,200 |
| Jun 24, 2026 | 1,016.00 | 1,023.00 | 1,002.00 | 1,012.00 | 1,012.00 | -1.08% | 22,800 |
| Jun 23, 2026 | 1,023.00 | 1,033.00 | 1,017.00 | 1,023.00 | 1,023.00 | -0.29% | 30,000 |
| Jun 22, 2026 | 1,029.00 | 1,040.00 | 1,020.00 | 1,026.00 | 1,026.00 | -0.29% | 50,500 |
| Jun 19, 2026 | 1,029.00 | 1,031.00 | 1,022.00 | 1,029.00 | 1,029.00 | -0.39% | 22,300 |
| Jun 18, 2026 | 1,031.00 | 1,040.00 | 1,021.00 | 1,033.00 | 1,033.00 | -0.29% | 40,400 |
| Jun 17, 2026 | 1,016.00 | 1,053.00 | 1,008.00 | 1,036.00 | 1,036.00 | 2.07% | 41,100 |
| Jun 16, 2026 | 1,018.00 | 1,022.00 | 1,011.00 | 1,015.00 | 1,015.00 | -0.29% | 19,500 |
| Jun 15, 2026 | 1,015.00 | 1,032.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.88% | 30,100 |
| Jun 12, 2026 | 1,025.00 | 1,034.00 | 1,020.00 | 1,027.00 | 1,027.00 | 0.20% | 18,500 |
| Jun 11, 2026 | 1,060.00 | 1,060.00 | 1,024.00 | 1,025.00 | 1,025.00 | -3.03% | 25,400 |