Advanced Media, Inc. (JP:3773)
:3773
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
1,138.00
1,145.00
1,128.00
1,139.00
1,139.00
+1.52%
29,100
0.38
Apr 07, 2026
1,125.00
1,148.00
1,116.00
1,122.00
1,122.00
+0.18%
60,400
0.80
Apr 06, 2026
1,137.00
1,149.00
1,119.00
1,120.00
1,120.00
-1.58%
39,600
0.52
Apr 03, 2026
1,139.00
1,150.00
1,134.00
1,138.00
1,138.00
+0.62%
36,200
0.46
Apr 02, 2026
1,148.00
1,166.00
1,131.00
1,131.00
1,131.00
-1.48%
85,600
1.08
Apr 01, 2026
1,152.00
1,173.00
1,145.00
1,148.00
1,148.00
+1.06%
124,600
1.61
Mar 31, 2026
1,109.00
1,159.00
1,103.00
1,136.00
1,136.00
+1.52%
322,400
4.47
Mar 30, 2026
1,052.00
1,119.00
1,046.00
1,119.00
1,119.00
+15.90%
349,700
5.25
Mar 27, 2026
997.00
1,004.00
988.00
999.00
965.50
-0.10%
47,900
0.72
Mar 26, 2026
999.00
1,002.00
992.00
1,000.00
966.47
+0.40%
53,100
0.79
Mar 25, 2026
994.00
1,004.00
991.00
996.00
962.60
+1.22%
36,400
0.54
Mar 24, 2026
973.00
987.00
970.00
984.00
951.00
+3.36%
38,300
0.56
Mar 23, 2026
971.00
971.00
949.00
952.00
920.08
-3.45%
95,900
1.41
Mar 20, 2026
986.00
1,008.00
984.00
986.00
952.94
0.00%
0
0.00
Mar 19, 2026
995.00
1,008.00
984.00
986.00
952.94
-2.38%
50,200
0.72
Mar 18, 2026
1,003.00
1,012.00
1,003.00
1,010.00
976.13
+0.70%
22,400
0.31
Mar 17, 2026
1,011.00
1,011.00
1,000.00
1,003.00
969.37
+0.30%
30,900
0.43
Mar 16, 2026
997.00
1,007.00
990.00
1,000.00
966.47
+0.20%
34,400
0.47
Mar 13, 2026
988.00
1,005.00
985.00
998.00
964.53
-0.70%
54,300
0.74
Mar 12, 2026
1,038.00
1,038.00
999.00
1,005.00
971.30
-2.33%
52,800
0.72
Mar 11, 2026
1,045.00
1,046.00
1,024.00
1,029.00
994.49
-0.58%
28,400
0.38
Mar 10, 2026
1,043.00
1,044.00
1,029.00
1,035.00
1,000.29
+1.57%
26,900
0.36
Mar 09, 2026
1,030.00
1,030.00
995.00
1,019.00
984.83
-2.02%
65,600
0.88
Mar 06, 2026
1,017.00
1,044.00
1,017.00
1,040.00
1,005.13
+0.19%
31,800
0.43
Mar 05, 2026
1,025.00
1,044.00
1,024.00
1,038.00
1,003.19
+4.22%
54,900
0.73
Mar 04, 2026
1,015.00
1,020.00
983.00
996.00
962.60
-2.16%
104,700
1.42
Mar 03, 2026
1,060.00
1,068.00
1,018.00
1,018.00
983.86
-4.68%
98,800
1.35
Mar 02, 2026
1,086.00
1,086.00
1,055.00
1,068.00
1,032.19
-3.61%
61,200
0.84
Feb 27, 2026
1,113.00
1,122.00
1,101.00
1,108.00
1,070.84
+0.09%
38,700
0.53
Feb 26, 2026
1,070.00
1,113.00
1,070.00
1,107.00
1,069.88
+3.55%
78,200
1.07
Feb 25, 2026
1,070.00
1,089.00
1,068.00
1,069.00
1,033.15
0.00%
131,400
1.83
Feb 24, 2026
1,078.00
1,080.00
1,060.00
1,069.00
1,033.15
-2.20%
88,100
1.24
Feb 23, 2026
1,093.00
1,129.00
1,091.00
1,093.00
1,056.35
0.00%
0
0.00
Feb 20, 2026
1,125.00
1,129.00
1,091.00
1,093.00
1,056.35
-2.84%
73,800
1.04
Feb 19, 2026
1,121.00
1,125.00
1,108.00
1,125.00
1,087.27
-0.79%
49,300
0.70
Feb 18, 2026
1,129.00
1,153.00
1,127.00
1,134.00
1,095.97
+1.07%
73,500
1.05
Feb 17, 2026
1,107.00
1,126.00
1,107.00
1,122.00
1,084.38
+1.45%
41,000
0.59
Feb 16, 2026
1,120.00
1,120.00
1,097.00
1,106.00
1,068.91
-1.16%
51,700
0.74
Feb 13, 2026
1,135.00
1,138.00
1,114.00
1,119.00
1,081.48
-1.67%
80,100
1.15
Feb 12, 2026
1,155.00
1,161.00
1,134.00
1,138.00
1,099.84
-1.22%
74,300
1.07
Feb 11, 2026
1,152.00
1,157.00
1,126.00
1,152.00
1,113.37
0.00%
0
0.00
Feb 10, 2026
1,126.00
1,157.00
1,126.00
1,152.00
1,113.37
+2.77%
92,600
1.33
Feb 09, 2026
1,152.00
1,152.00
1,099.00
1,121.00
1,083.41
-4.19%
197,200
2.90
Feb 06, 2026
1,070.00
1,175.00
1,020.00
1,170.00
1,130.77
+9.14%
484,800
7.82
Feb 05, 2026
1,053.00
1,078.00
1,053.00
1,072.00
1,036.05
+1.13%
70,100
1.09
Feb 04, 2026
1,075.00
1,080.00
1,054.00
1,060.00
1,024.45
-1.12%
91,100
1.28
Feb 03, 2026
1,078.00
1,080.00
1,067.00
1,072.00
1,036.05
+0.66%
52,900
0.73
Feb 02, 2026
1,078.00
1,091.00
1,065.00
1,065.00
1,029.29
-1.21%
86,700
1.17
Jan 30, 2026
1,072.00
1,085.00
1,064.00
1,078.00
1,041.85
+1.22%
59,300
0.78
Jan 29, 2026
1,064.00
1,073.00
1,051.00
1,065.00
1,029.29
-0.37%
87,600
1.17
Rows: