MEDIA DO Co., Ltd. (3678.T) JPX

1,232.00

+8(+0.65%)

Updated at May 13 03:30PM

Currency In JPY

3678.T Historical Return

If you invested ¥1000 in MEDIA DO Co., Ltd. (3678.T) 10 years ago, it would be worth ¥703.82 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥261.45, while ¥1000 invested 1 year ago would be worth ¥737.31. This corresponds to total returns of -29.62%, -73.86%, -26.27%, respectively, with annualized returns of -3.45%, -23.52%, -26.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3678.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	1,237	1,224	1,224	1,246	1,224	58,000
May 11, 2026	1,251	1,234	1,234	1,251	1,225	60,800
May 08, 2026	1,250	1,265	1,265	1,274	1,249	88,900
May 07, 2026	1,230	1,249	1,249	1,258	1,220	91,100
May 01, 2026	1,243	1,225	1,225	1,243	1,225	107,400
April 30, 2026	1,278	1,242	1,242	1,278	1,229	157,400
April 28, 2026	1,278	1,282	1,282	1,285	1,262	82,400
April 27, 2026	1,300	1,278	1,278	1,303	1,268	68,400
April 24, 2026	1,281	1,300	1,300	1,302	1,272	104,900
April 23, 2026	1,305	1,274	1,274	1,312	1,265	125,400
April 22, 2026	1,342	1,306	1,306	1,342	1,298	168,300
April 21, 2026	1,349	1,342	1,342	1,357	1,332	104,800
April 20, 2026	1,399	1,349	1,349	1,400	1,341	134,400
April 17, 2026	1,396	1,392	1,392	1,403	1,389	52,800
April 16, 2026	1,390	1,386	1,386	1,414	1,384	173,000
April 15, 2026	1,389	1,385	1,385	1,414	1,382	201,700
April 14, 2026	1,423	1,386	1,386	1,431	1,385	379,900
April 13, 2026	1,563	1,581	1,581	1,583	1,553	94,000
April 10, 2026	1,587	1,570	1,570	1,595	1,565	56,900
April 09, 2026	1,625	1,591	1,591	1,629	1,576	59,000
April 08, 2026	1,627	1,621	1,621	1,640	1,621	37,800
April 07, 2026	1,599	1,614	1,614	1,626	1,599	29,000
April 06, 2026	1,595	1,599	1,599	1,607	1,590	52,700
April 03, 2026	1,585	1,599	1,599	1,607	1,585	33,000
April 02, 2026	1,608	1,582	1,582	1,624	1,576	44,600
April 01, 2026	1,586	1,608	1,608	1,611	1,586	58,200
March 31, 2026	1,555	1,568	1,568	1,585	1,555	45,900
March 30, 2026	1,573	1,556	1,556	1,573	1,548	73,700
March 27, 2026	1,598	1,605	1,605	1,612	1,583	46,700
March 26, 2026	1,637	1,600	1,600	1,637	1,591	38,700
March 25, 2026	1,640	1,636	1,636	1,647	1,627	25,100
March 24, 2026	1,610	1,624	1,624	1,635	1,610	41,600
March 23, 2026	1,633	1,598	1,598	1,633	1,594	49,200
March 19, 2026	1,669	1,640	1,640	1,669	1,634	55,800
March 18, 2026	1,661	1,670	1,670	1,672	1,655	31,300
March 17, 2026	1,662	1,651	1,651	1,670	1,648	33,600
March 16, 2026	1,642	1,653	1,653	1,672	1,642	39,700
March 13, 2026	1,641	1,659	1,659	1,680	1,640	53,100
March 12, 2026	1,715	1,659	1,659	1,715	1,647	97,800
March 11, 2026	1,720	1,730	1,730	1,742	1,708	86,100
March 10, 2026	1,695	1,704	1,711	1,710	1,686	36,200
March 09, 2026	1,652	1,686	1,686	1,699	1,643	115,700
March 06, 2026	1,695	1,708	1,708	1,709	1,679	38,700
March 05, 2026	1,648	1,696	1,696	1,704	1,648	83,900
March 04, 2026	1,636	1,636	1,629	1,679	1,617	92,500
March 03, 2026	1,680	1,652	1,652	1,690	1,647	78,600
March 02, 2026	1,657	1,693	1,693	1,710	1,645	180,300
February 27, 2026	1,630	1,651	1,651	1,653	1,626	51,100
February 26, 2026	1,625	1,630	1,630	1,655	1,619	120,700
February 25, 2026	1,666	1,668	1,628	1,672	1,649	88,900
February 24, 2026	1,657	1,661	1,621.17	1,669	1,641	62,400
February 20, 2026	1,639	1,639	1,599.7	1,650	1,629	33,600
February 19, 2026	1,655	1,650	1,610.43	1,660	1,647	29,300
February 18, 2026	1,641	1,655	1,615.31	1,659	1,626	30,700
February 17, 2026	1,628	1,625	1,586.03	1,649	1,621	24,100
February 16, 2026	1,621	1,628	1,588.96	1,640	1,619	66,600
February 13, 2026	1,649	1,621	1,582.13	1,649	1,620	48,500
February 12, 2026	1,640	1,640	1,600.67	1,662	1,637	66,100
February 10, 2026	1,645	1,636	1,596.77	1,657	1,635	36,500
February 09, 2026	1,646	1,635	1,595.79	1,646	1,628	62,700