Agile Media Network Inc. (TYO:6573)
Japan · Delayed Price · Currency is JPY 132.00
-3.00 (-2.22%)
Aug 15, 2025, 3:30 PM JST
Agile Media Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 134.00 | 140.00 | 132.00 | 132.00 | 132.00 | -2.22% | 4,608,100 |
| Aug 14, 2025 | 124.00 | 138.00 | 122.00 | 135.00 | 135.00 | 11.57% | 5,417,200 |
| Aug 13, 2025 | 129.00 | 129.00 | 120.00 | 121.00 | 121.00 | -5.47% | 1,084,300 |
| Aug 12, 2025 | 126.00 | 129.00 | 124.00 | 128.00 | 128.00 | 0.79% | 1,237,800 |
| Aug 8, 2025 | 124.00 | 129.00 | 124.00 | 127.00 | 127.00 | 3.25% | 1,290,100 |
| Aug 7, 2025 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 3.36% | 1,080,600 |
| Aug 6, 2025 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 404,700 |
| Aug 5, 2025 | 119.00 | 123.00 | 118.00 | 120.00 | 120.00 | 0.84% | 655,900 |
| Aug 4, 2025 | 116.00 | 122.00 | 116.00 | 119.00 | 119.00 | -1.65% | 827,800 |
| Aug 1, 2025 | 118.00 | 122.00 | 116.00 | 121.00 | 121.00 | 1.68% | 746,200 |
| Jul 31, 2025 | 118.00 | 123.00 | 116.00 | 119.00 | 119.00 | 3.48% | 1,305,900 |
| Jul 30, 2025 | 119.00 | 119.00 | 112.00 | 115.00 | 115.00 | -2.54% | 1,631,300 |
| Jul 29, 2025 | 123.00 | 123.00 | 116.00 | 118.00 | 118.00 | -4.07% | 1,352,700 |
| Jul 28, 2025 | 124.00 | 126.00 | 120.00 | 123.00 | 123.00 | -0.81% | 1,050,500 |
| Jul 25, 2025 | 124.00 | 124.00 | 120.00 | 124.00 | 124.00 | - | 1,655,900 |
| Jul 24, 2025 | 128.00 | 128.00 | 120.00 | 124.00 | 124.00 | -2.36% | 2,546,200 |
| Jul 23, 2025 | 131.00 | 134.00 | 126.00 | 127.00 | 127.00 | -2.31% | 2,083,400 |
| Jul 22, 2025 | 144.00 | 154.00 | 128.00 | 130.00 | 130.00 | -7.14% | 8,394,300 |
| Jul 18, 2025 | 140.00 | 145.00 | 136.00 | 140.00 | 140.00 | 0.72% | 3,271,800 |
| Jul 17, 2025 | 126.00 | 146.00 | 126.00 | 139.00 | 139.00 | 10.32% | 5,790,200 |
| Jul 16, 2025 | 129.00 | 143.00 | 126.00 | 126.00 | 126.00 | - | 8,170,300 |
| Jul 15, 2025 | 132.00 | 137.00 | 125.00 | 126.00 | 126.00 | -5.97% | 2,725,700 |
| Jul 14, 2025 | 122.00 | 134.00 | 117.00 | 134.00 | 134.00 | 8.06% | 2,761,800 |
| Jul 11, 2025 | 135.00 | 135.00 | 120.00 | 124.00 | 124.00 | -8.82% | 3,785,600 |
| Jul 10, 2025 | 128.00 | 137.00 | 126.00 | 136.00 | 136.00 | 7.94% | 6,859,000 |
| Jul 9, 2025 | 130.00 | 136.00 | 123.00 | 126.00 | 126.00 | - | 7,122,800 |
| Jul 8, 2025 | 111.00 | 126.00 | 111.00 | 126.00 | 126.00 | 12.50% | 4,353,500 |
| Jul 7, 2025 | 108.00 | 119.00 | 107.00 | 112.00 | 112.00 | 5.66% | 3,540,000 |
| Jul 4, 2025 | 108.00 | 115.00 | 105.00 | 106.00 | 106.00 | 0.95% | 3,448,600 |
| Jul 3, 2025 | 106.00 | 114.00 | 105.00 | 105.00 | 105.00 | -1.87% | 2,629,100 |
| Jul 2, 2025 | 111.00 | 114.00 | 107.00 | 107.00 | 107.00 | -7.76% | 2,625,400 |
| Jul 1, 2025 | 126.00 | 132.00 | 111.00 | 116.00 | 116.00 | -10.77% | 7,105,300 |
| Jun 30, 2025 | 120.00 | 147.00 | 113.00 | 130.00 | 130.00 | 10.17% | 29,236,200 |
| Jun 27, 2025 | 152.00 | 163.00 | 115.00 | 118.00 | 118.00 | -7.09% | 34,006,800 |
| Jun 26, 2025 | 97.00 | 127.00 | 95.00 | 127.00 | 127.00 | 30.93% | 1,628,900 |
| Jun 25, 2025 | 106.00 | 106.00 | 94.00 | 97.00 | 97.00 | -9.35% | 3,302,800 |
| Jun 24, 2025 | 107.00 | 111.00 | 104.00 | 107.00 | 107.00 | -0.93% | 1,546,800 |
| Jun 23, 2025 | 103.00 | 113.00 | 102.00 | 108.00 | 108.00 | 3.85% | 3,273,700 |
| Jun 20, 2025 | 111.00 | 112.00 | 104.00 | 104.00 | 104.00 | -6.31% | 2,399,700 |
| Jun 19, 2025 | 118.00 | 121.00 | 104.00 | 111.00 | 111.00 | -9.76% | 6,651,300 |
| Jun 18, 2025 | 137.00 | 140.00 | 122.00 | 123.00 | 123.00 | -8.89% | 5,897,200 |
| Jun 17, 2025 | 147.00 | 154.00 | 133.00 | 135.00 | 135.00 | 0.75% | 16,605,700 |
| Jun 16, 2025 | 102.00 | 148.00 | 102.00 | 134.00 | 134.00 | 31.37% | 33,073,800 |
| Jun 13, 2025 | 112.00 | 112.00 | 102.00 | 102.00 | 102.00 | -10.53% | 3,612,000 |
| Jun 12, 2025 | 111.00 | 119.00 | 104.00 | 114.00 | 114.00 | -4.20% | 11,194,000 |
| Jun 11, 2025 | 102.00 | 124.00 | 102.00 | 119.00 | 119.00 | 26.60% | 43,768,600 |
| Jun 10, 2025 | 77.00 | 107.00 | 77.00 | 94.00 | 94.00 | 22.08% | 19,906,900 |
| Jun 9, 2025 | 72.00 | 83.00 | 71.00 | 77.00 | 77.00 | 8.45% | 3,025,700 |
| Jun 6, 2025 | 74.00 | 75.00 | 68.00 | 71.00 | 71.00 | -2.74% | 1,641,600 |
| Jun 5, 2025 | 75.00 | 75.00 | 73.00 | 73.00 | 73.00 | -3.95% | 430,000 |