Advanced Media, Inc. (TYO:3773)
Japan · Delayed Price · Currency is JPY 972.00
-23.00 (-2.31%)
May 20, 2026, 3:30 PM JST
Advanced Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1,032.00 | 1,032.00 | 940.00 | 943.00 | 943.00 | -5.98% | 148,700 |
| May 13, 2026 | 1,032.00 | 1,057.00 | 988.00 | 1,003.00 | 1,003.00 | -2.72% | 90,000 |
| May 12, 2026 | 1,058.00 | 1,070.00 | 1,031.00 | 1,031.00 | 1,031.00 | -2.83% | 34,100 |
| May 11, 2026 | 1,070.00 | 1,080.00 | 1,060.00 | 1,061.00 | 1,061.00 | -0.38% | 31,100 |
| May 8, 2026 | 1,051.00 | 1,071.00 | 1,051.00 | 1,065.00 | 1,065.00 | 1.24% | 31,400 |
| May 7, 2026 | 1,066.00 | 1,066.00 | 1,051.00 | 1,052.00 | 1,052.00 | -0.47% | 45,200 |
| May 1, 2026 | 1,072.00 | 1,075.00 | 1,052.00 | 1,057.00 | 1,057.00 | -1.77% | 46,500 |
| Apr 30, 2026 | 1,086.00 | 1,094.00 | 1,073.00 | 1,076.00 | 1,076.00 | -1.37% | 33,700 |
| Apr 28, 2026 | 1,104.00 | 1,104.00 | 1,089.00 | 1,091.00 | 1,091.00 | -1.18% | 24,500 |
| Apr 27, 2026 | 1,110.00 | 1,123.00 | 1,096.00 | 1,104.00 | 1,104.00 | 0.18% | 29,300 |
| Apr 24, 2026 | 1,124.00 | 1,135.00 | 1,102.00 | 1,102.00 | 1,102.00 | -0.54% | 42,200 |
| Apr 23, 2026 | 1,139.00 | 1,139.00 | 1,108.00 | 1,108.00 | 1,108.00 | -3.40% | 33,400 |
| Apr 22, 2026 | 1,163.00 | 1,166.00 | 1,147.00 | 1,147.00 | 1,147.00 | -0.86% | 25,900 |
| Apr 21, 2026 | 1,150.00 | 1,166.00 | 1,150.00 | 1,157.00 | 1,157.00 | 0.26% | 19,800 |
| Apr 20, 2026 | 1,172.00 | 1,176.00 | 1,152.00 | 1,154.00 | 1,154.00 | -1.54% | 22,700 |
| Apr 17, 2026 | 1,177.00 | 1,190.00 | 1,160.00 | 1,172.00 | 1,172.00 | -0.34% | 32,900 |
| Apr 16, 2026 | 1,166.00 | 1,194.00 | 1,166.00 | 1,176.00 | 1,176.00 | 1.38% | 64,000 |
| Apr 15, 2026 | 1,150.00 | 1,162.00 | 1,146.00 | 1,160.00 | 1,160.00 | 1.40% | 64,400 |
| Apr 14, 2026 | 1,129.00 | 1,144.00 | 1,129.00 | 1,144.00 | 1,144.00 | 0.88% | 37,000 |
| Apr 13, 2026 | 1,123.00 | 1,148.00 | 1,123.00 | 1,134.00 | 1,134.00 | 0.53% | 41,400 |
| Apr 10, 2026 | 1,137.00 | 1,137.00 | 1,121.00 | 1,128.00 | 1,128.00 | -0.44% | 44,800 |
| Apr 9, 2026 | 1,144.00 | 1,145.00 | 1,125.00 | 1,133.00 | 1,133.00 | -0.53% | 43,700 |
| Apr 8, 2026 | 1,138.00 | 1,145.00 | 1,128.00 | 1,139.00 | 1,139.00 | 1.52% | 29,100 |
| Apr 7, 2026 | 1,125.00 | 1,148.00 | 1,116.00 | 1,122.00 | 1,122.00 | 0.18% | 60,400 |
| Apr 6, 2026 | 1,137.00 | 1,149.00 | 1,119.00 | 1,120.00 | 1,120.00 | -1.58% | 39,600 |
| Apr 3, 2026 | 1,139.00 | 1,150.00 | 1,134.00 | 1,138.00 | 1,138.00 | 0.62% | 36,200 |
| 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 |