Advanced Media, Inc. (TYO:3773)
Japan · Delayed Price · Currency is JPY 1,051.00
-23.00 (-2.14%)
Jul 24, 2026, 3:30 PM JST
Advanced Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,071.00 | 1,075.00 | 1,050.00 | 1,057.00 | 1,057.00 | -1.86% | 39,000 |
| Jun 9, 2026 | 1,070.00 | 1,085.00 | 1,064.00 | 1,077.00 | 1,077.00 | 2.96% | 38,700 |
| Jun 8, 2026 | 1,099.00 | 1,100.00 | 1,043.00 | 1,046.00 | 1,046.00 | -3.51% | 65,700 |
| Jun 5, 2026 | 1,081.00 | 1,106.00 | 1,081.00 | 1,084.00 | 1,084.00 | 0.74% | 54,600 |
| Jun 4, 2026 | 1,072.00 | 1,085.00 | 1,071.00 | 1,076.00 | 1,076.00 | 0.47% | 50,400 |
| Jun 3, 2026 | 1,079.00 | 1,088.00 | 1,067.00 | 1,071.00 | 1,071.00 | -1.02% | 69,000 |
| Jun 2, 2026 | 1,078.00 | 1,089.00 | 1,071.00 | 1,082.00 | 1,082.00 | 0.28% | 46,300 |
| Jun 1, 2026 | 1,083.00 | 1,094.00 | 1,074.00 | 1,079.00 | 1,079.00 | 0.65% | 57,300 |
| May 29, 2026 | 1,072.00 | 1,085.00 | 1,068.00 | 1,072.00 | 1,072.00 | - | 39,500 |
| May 28, 2026 | 1,066.00 | 1,076.00 | 1,058.00 | 1,072.00 | 1,072.00 | 0.56% | 45,700 |
| May 27, 2026 | 1,011.00 | 1,074.00 | 1,010.00 | 1,066.00 | 1,066.00 | 4.20% | 100,600 |
| May 26, 2026 | 1,000.00 | 1,030.00 | 1,000.00 | 1,023.00 | 1,023.00 | 3.44% | 55,800 |
| May 25, 2026 | 988.00 | 990.00 | 979.00 | 989.00 | 989.00 | 0.51% | 28,000 |
| May 22, 2026 | 981.00 | 992.00 | 975.00 | 984.00 | 984.00 | 0.61% | 26,500 |
| May 21, 2026 | 975.00 | 995.00 | 975.00 | 978.00 | 978.00 | 0.62% | 15,100 |
| May 20, 2026 | 1,000.00 | 1,005.00 | 964.00 | 972.00 | 972.00 | -2.31% | 49,200 |
| May 19, 2026 | 977.00 | 995.00 | 962.00 | 995.00 | 995.00 | 2.16% | 100,300 |
| May 18, 2026 | 938.00 | 987.00 | 925.00 | 974.00 | 974.00 | 9.07% | 181,900 |
| May 15, 2026 | 948.00 | 948.00 | 889.00 | 893.00 | 893.00 | -5.30% | 106,900 |