Advanced Media, Inc. (3773.T) JPX

Currency In JPY

3773.T Historical Return

If you invested ¥1000 in Advanced Media, Inc. (3773.T) 10 years ago, it would be worth ¥1,577.5 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,503.89, while ¥1000 invested 1 year ago would be worth ¥1,060.01. This corresponds to total returns of 57.75%, 50.39%, 6%, respectively, with annualized returns of 4.66%, 8.5%, 6%.

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

3773.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2026	1,044	1,042	1,042	1,045	1,030	28,600
October 22, 2026	1,036	1,041	1,041	1,054	1,036	23,900
October 21, 2026	1,030	1,038	1,038	1,042	1,030	13,200
October 20, 2026	1,037	1,029	1,029	1,037	1,029	17,900
October 19, 2026	1,046	1,041	1,041	1,054	1,040	11,600
October 16, 2026	1,036	1,054	1,054	1,071	1,036	30,200
October 15, 2026	1,032	1,035	1,035	1,042	1,032	22,800
October 14, 2026	1,053	1,045	1,045	1,056	1,045	15,500
October 13, 2026	1,057	1,053	1,053	1,064	1,053	15,600
October 09, 2026	1,028	1,056	1,056	1,057	1,028	28,900
October 08, 2026	1,050	1,031	1,031	1,050	1,031	20,600
October 07, 2026	1,047	1,050	1,050	1,052	1,040	27,000
October 06, 2026	1,050	1,045	1,045	1,060	1,038	29,700
October 05, 2026	1,051	1,049	1,049	1,056	1,045	18,300
October 02, 2026	1,060	1,051	1,051	1,065	1,051	23,700
October 01, 2026	1,055	1,074	1,074	1,074	1,044	46,600
September 30, 2026	1,047	1,054	1,054	1,054	1,040	22,500
September 29, 2026	1,044	1,033	1,033	1,057	1,032	33,300
September 28, 2026	1,031	1,029	1,029	1,034	1,025	15,500
September 25, 2026	1,042	1,033	1,033	1,042	1,026	25,500
September 24, 2026	1,080	1,036	1,036	1,080	1,034	30,700
September 18, 2026	1,068	1,082	1,082	1,083	1,066	24,400
September 17, 2026	1,069	1,066	1,066	1,074	1,062	21,000
September 16, 2026	1,066	1,060	1,060	1,066	1,050	32,700
September 15, 2026	1,070	1,069	1,069	1,087	1,069	32,200
September 11, 2026	1,043	1,058	1,058	1,062	1,041	19,900
September 10, 2026	1,028	1,068	1,068	1,068	1,028	43,200
September 09, 2026	1,021	1,028	1,028	1,029	1,014	34,900
September 08, 2026	1,046	1,024	1,024	1,046	1,024	32,800
September 07, 2026	1,075	1,043	1,043	1,075	1,038	33,900
September 04, 2026	1,048	1,069	1,069	1,073	1,042	35,600
September 03, 2026	1,050	1,048	1,048	1,050	1,035	12,000
September 02, 2026	1,060	1,049	1,049	1,060	1,039	34,500
September 01, 2026	1,080	1,078	1,078	1,091	1,069	45,600
August 31, 2026	1,053	1,073	1,073	1,074	1,044	51,000
August 28, 2026	1,035	1,053	1,053	1,059	1,032	53,700
August 27, 2026	1,037	1,035	1,035	1,047	1,030	40,000
August 26, 2026	1,044	1,048	1,048	1,066	1,044	52,700
August 25, 2026	1,040	1,028	1,028	1,040	1,023	22,000
August 24, 2026	1,046	1,034	1,034	1,052	1,031	35,900
August 21, 2026	1,045	1,029	1,029	1,045	1,017	41,600
August 20, 2026	1,027	1,046	1,046	1,054	1,027	42,900
August 19, 2026	1,050	1,027	1,027	1,055	1,027	43,900
August 18, 2026	1,092	1,061	1,061	1,092	1,053	39,300
August 17, 2026	1,078	1,098	1,098	1,114	1,078	74,800
August 14, 2026	1,093	1,078	1,078	1,139	1,070	107,500
August 13, 2026	1,085	1,098	1,098	1,101	1,077	49,600
August 12, 2026	1,052	1,085	1,085	1,086	1,052	51,300
August 10, 2026	1,080	1,051	1,051	1,080	1,050	51,800
August 07, 2026	1,072	1,080	1,080	1,080	1,060	33,400
August 06, 2026	1,055	1,073	1,073	1,073	1,040	44,300
August 05, 2026	1,080	1,055	1,055	1,087	1,054	25,400
August 04, 2026	1,087	1,078	1,078	1,094	1,073	20,700
August 03, 2026	1,095	1,087	1,087	1,101	1,085	26,900
July 31, 2026	1,105	1,094	1,094	1,105	1,081	24,600
July 30, 2026	1,096	1,106	1,106	1,118	1,077	54,000
July 29, 2026	1,075	1,088	1,088	1,088	1,061	42,100
July 28, 2026	1,068	1,062	1,062	1,077	1,058	22,800
July 27, 2026	1,064	1,076	1,076	1,085	1,059	22,300
July 24, 2026	1,065	1,051	1,051	1,094	1,032	28,900