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 ¥1,614.81 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,660.15, while ¥1000 invested 1 year ago would be worth ¥958.14. This corresponds to total returns of 61.48%, 66.02%, -4.19%, respectively, with annualized returns of 4.91%, 10.66%, -4.19%.

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
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
July 23, 2026	1,100	1,074	1,074	1,100	1,071	19,900
July 22, 2026	1,131	1,109	1,109	1,131	1,109	26,000
July 21, 2026	1,129	1,136	1,136	1,148	1,129	29,400
July 17, 2026	1,131	1,127	1,127	1,142	1,108	28,600
July 16, 2026	1,141	1,145	1,145	1,149	1,135	18,200
July 15, 2026	1,129	1,141	1,141	1,141	1,125	18,600
July 14, 2026	1,125	1,127	1,127	1,135	1,121	24,800
July 13, 2026	1,155	1,127	1,127	1,159	1,127	24,400
July 10, 2026	1,122	1,152	1,152	1,154	1,122	23,600
July 09, 2026	1,129	1,122	1,122	1,136	1,122	15,600
July 08, 2026	1,171	1,135	1,135	1,171	1,131	47,200
July 07, 2026	1,155	1,189	1,189	1,192	1,155	68,200
July 06, 2026	1,118	1,160	1,160	1,160	1,118	41,000
July 03, 2026	1,110	1,119	1,119	1,124	1,100	27,800
July 02, 2026	1,078	1,116	1,116	1,126	1,068	89,300
July 01, 2026	1,034	1,065	1,065	1,065	1,027	31,200
June 30, 2026	1,020	1,029	1,029	1,037	1,016	23,600
June 29, 2026	1,006	1,015	1,015	1,019	1,006	9,500
June 26, 2026	1,005	1,010	1,010	1,011	982	25,900
June 25, 2026	1,030	994	994	1,030	986	42,200
June 24, 2026	1,016	1,012	1,012	1,023	1,002	22,800
June 23, 2026	1,023	1,023	1,023	1,033	1,017	30,000
June 22, 2026	1,029	1,026	1,026	1,040	1,020	50,500
June 19, 2026	1,029	1,029	1,029	1,031	1,022	22,300
June 18, 2026	1,031	1,033	1,033	1,040	1,021	40,400
June 17, 2026	1,016	1,036	1,036	1,053	1,008	41,100
June 16, 2026	1,018	1,015	1,015	1,022	1,011	19,500
June 15, 2026	1,015	1,018	1,018	1,032	1,015	30,100
June 12, 2026	1,025	1,027	1,027	1,034	1,020	18,500
June 11, 2026	1,060	1,025	1,025	1,060	1,024	25,400
June 10, 2026	1,071	1,057	1,057	1,075	1,050	39,000
June 09, 2026	1,070	1,077	1,077	1,085	1,064	38,700
June 08, 2026	1,099	1,046	1,046	1,100	1,043	65,700
June 05, 2026	1,081	1,084	1,084	1,106	1,081	54,600
June 04, 2026	1,072	1,076	1,076	1,085	1,071	50,400
June 03, 2026	1,079	1,071	1,071	1,088	1,067	69,000
June 02, 2026	1,078	1,082	1,082	1,089	1,071	46,300
June 01, 2026	1,083	1,079	1,079	1,094	1,074	57,300
May 29, 2026	1,072	1,072	1,072	1,085	1,068	39,500
May 28, 2026	1,066	1,072	1,072	1,076	1,058	45,700
May 27, 2026	1,011	1,066	1,066	1,074	1,010	100,600
May 26, 2026	1,000	1,023	1,023	1,030	1,000	55,800
May 25, 2026	988	989	989	990	979	28,000
May 22, 2026	981	984	984	992	975	26,500
May 21, 2026	975	978	978	995	975	15,100
May 20, 2026	1,000	972	972	1,005	964	49,200
May 19, 2026	977	995	995	995	962	100,300
May 18, 2026	938	974	974	987	925	181,900
May 15, 2026	948	893	893	948	889	106,900
May 14, 2026	1,032	943	943	1,032	940	148,700
May 13, 2026	1,032	1,003	1,003	1,057	988	90,000
May 12, 2026	1,058	1,031	1,031	1,070	1,031	34,100
May 11, 2026	1,070	1,061	1,061	1,080	1,060	31,100
May 08, 2026	1,051	1,065	1,065	1,071	1,051	31,400