Advanced Media, Inc. - 3773.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,015	1,024	1,024	1,039	1,012	69,700
December 03, 2025	1,002	1,005	1,005	1,012	1,000	45,800
December 02, 2025	1,009	1,000	1,000	1,015	1,000	51,400
December 01, 2025	1,020	1,005	1,005	1,025	1,005	75,600
November 28, 2025	1,014	1,016	1,016	1,026	1,012	38,400
November 27, 2025	1,012	1,014	1,014	1,022	1,012	29,800
November 26, 2025	1,023	1,014	1,014	1,032	1,008	43,600
November 25, 2025	1,044	1,014	1,014	1,044	1,012	50,600
November 21, 2025	1,011	1,039	1,039	1,039	1,011	51,200
November 20, 2025	1,020	1,030	1,030	1,032	1,020	44,200
November 19, 2025	1,000	1,005	1,005	1,013	998	40,500
November 18, 2025	1,007	1,000	1,000	1,014	999	64,100
November 17, 2025	1,020	1,017	1,017	1,026	1,006	55,900
November 14, 2025	1,003	1,009	1,009	1,024	1,003	55,600
November 13, 2025	1,040	1,014	1,014	1,040	1,013	60,900
November 12, 2025	1,035	1,039	1,039	1,054	1,022	85,000
November 11, 2025	1,055	1,040	1,040	1,064	1,037	111,400
November 10, 2025	1,042	1,048	1,048	1,051	998	215,000
November 07, 2025	1,053	1,057	1,057	1,085	972	530,900
November 06, 2025	1,095	1,076	1,076	1,100	1,072	152,500
November 05, 2025	1,080	1,074	1,074	1,083	1,045	155,800
November 04, 2025	1,074	1,082	1,082	1,097	1,070	196,400
October 31, 2025	1,068	1,079	1,079	1,079	1,059	111,200
October 30, 2025	1,018	1,053	1,053	1,085	1,012	331,000
October 29, 2025	1,016	993	993	1,017	991	96,900
October 28, 2025	1,035	997	997	1,035	997	104,100
October 27, 2025	1,019	1,039	1,039	1,040	1,016	177,700
October 24, 2025	1,027	1,010	1,010	1,028	1,005	99,300
October 23, 2025	1,019	1,013	1,013	1,021	1,008	68,700
October 22, 2025	1,015	1,019	1,019	1,022	1,010	68,400
October 21, 2025	1,028	1,015	1,015	1,028	1,009	81,900
October 20, 2025	1,002	1,021	1,021	1,023	999	150,700
October 17, 2025	1,004	987	987	1,007	986	74,300
October 16, 2025	1,019	1,008	1,008	1,033	1,000	101,900
October 15, 2025	981	1,017	1,017	1,024	980	164,300
October 14, 2025	980	972	972	996	965	138,100
October 10, 2025	996	984	984	1,003	981	101,400
October 09, 2025	1,003	993	993	1,009	986	125,300
October 08, 2025	1,010	1,002	1,002	1,023	1,001	86,300
October 07, 2025	1,034	1,007	1,007	1,036	1,006	91,300
October 06, 2025	1,056	1,031	1,031	1,056	1,026	115,200
October 03, 2025	1,010	1,026	1,026	1,034	1,010	112,800
October 02, 2025	1,022	1,004	1,004	1,027	1,004	107,600
October 01, 2025	1,033	1,021	1,021	1,033	1,011	93,300
September 30, 2025	1,071	1,050	1,050	1,083	1,047	117,300
September 29, 2025	1,107	1,070	1,070	1,107	1,070	121,600
September 26, 2025	1,105	1,112	1,112	1,123	1,099	147,400
September 25, 2025	1,107	1,105	1,105	1,119	1,103	75,500
September 24, 2025	1,140	1,109	1,109	1,140	1,107	88,900
September 22, 2025	1,131	1,147	1,147	1,159	1,126	216,800
September 19, 2025	1,121	1,140	1,140	1,143	1,106	226,900
September 18, 2025	1,081	1,110	1,110	1,133	1,075	174,200
September 17, 2025	1,108	1,087	1,087	1,117	1,085	256,200
September 16, 2025	1,150	1,123	1,123	1,159	1,114	273,900
September 12, 2025	1,179	1,152	1,152	1,179	1,143	129,400
September 11, 2025	1,154	1,172	1,172	1,172	1,147	87,500
September 10, 2025	1,148	1,158	1,158	1,163	1,136	79,200
September 09, 2025	1,154	1,148	1,148	1,154	1,131	127,800
September 08, 2025	1,106	1,150	1,150	1,154	1,106	201,900
September 05, 2025	1,077	1,100	1,100	1,102	1,068	102,600

Advanced Media, Inc. (3773.T) JPX