Advanced Media, Inc. (3773.T) JPX

Currency In JPY

AD

3773.T Historical Return

If you invested ¥1000 in Advanced Media, Inc. (3773.T) 10 years ago, it would be worth ¥1,580.53 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,500.78, while ¥1000 invested 1 year ago would be worth ¥1,052.66. This corresponds to total returns of 58.05%, 50.08%, 5.27%, respectively, with annualized returns of 4.68%, 8.45%, 5.27%.

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

AD

3773.T Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 20261,0301,0381,0381,0421,03013,200
October 20, 20261,0371,0291,0291,0371,02917,900
October 19, 20261,0461,0411,0411,0541,04011,600
October 16, 20261,0361,0541,0541,0711,03630,200
October 15, 20261,0321,0351,0351,0421,03222,800
October 14, 20261,0531,0451,0451,0561,04515,500
October 13, 20261,0571,0531,0531,0641,05315,600
October 09, 20261,0281,0561,0561,0571,02828,900
October 08, 20261,0501,0311,0311,0501,03120,600
October 07, 20261,0471,0501,0501,0521,04027,000
October 06, 20261,0501,0451,0451,0601,03829,700
October 05, 20261,0511,0491,0491,0561,04518,300
October 02, 20261,0601,0511,0511,0651,05123,700
October 01, 20261,0551,0741,0741,0741,04446,600
September 30, 20261,0471,0541,0541,0541,04022,500
September 29, 20261,0441,0331,0331,0571,03233,300
September 28, 20261,0311,0291,0291,0341,02515,500
September 25, 20261,0421,0331,0331,0421,02625,500
September 24, 20261,0801,0361,0361,0801,03430,700
September 18, 20261,0681,0821,0821,0831,06624,400
September 17, 20261,0691,0661,0661,0741,06221,000
September 16, 20261,0661,0601,0601,0661,05032,700
September 15, 20261,0701,0691,0691,0871,06932,200
September 11, 20261,0431,0581,0581,0621,04119,900
September 10, 20261,0281,0681,0681,0681,02843,200
September 09, 20261,0211,0281,0281,0291,01434,900
September 08, 20261,0461,0241,0241,0461,02432,800
September 07, 20261,0751,0431,0431,0751,03833,900
September 04, 20261,0481,0691,0691,0731,04235,600
September 03, 20261,0501,0481,0481,0501,03512,000
September 02, 20261,0601,0491,0491,0601,03934,500
September 01, 20261,0801,0781,0781,0911,06945,600
August 31, 20261,0531,0731,0731,0741,04451,000
August 28, 20261,0351,0531,0531,0591,03253,700
August 27, 20261,0371,0351,0351,0471,03040,000
August 26, 20261,0441,0481,0481,0661,04452,700
August 25, 20261,0401,0281,0281,0401,02322,000
August 24, 20261,0461,0341,0341,0521,03135,900
August 21, 20261,0451,0291,0291,0451,01741,600
August 20, 20261,0271,0461,0461,0541,02742,900
August 19, 20261,0501,0271,0271,0551,02743,900
August 18, 20261,0921,0611,0611,0921,05339,300
August 17, 20261,0781,0981,0981,1141,07874,800
August 14, 20261,0931,0781,0781,1391,070107,500
August 13, 20261,0851,0981,0981,1011,07749,600
August 12, 20261,0521,0851,0851,0861,05251,300
August 10, 20261,0801,0511,0511,0801,05051,800
August 07, 20261,0721,0801,0801,0801,06033,400
August 06, 20261,0551,0731,0731,0731,04044,300
August 05, 20261,0801,0551,0551,0871,05425,400
August 04, 20261,0871,0781,0781,0941,07320,700
August 03, 20261,0951,0871,0871,1011,08526,900
July 31, 20261,1051,0941,0941,1051,08124,600
July 30, 20261,0961,1061,1061,1181,07754,000
July 29, 20261,0751,0881,0881,0881,06142,100
July 28, 20261,0681,0621,0621,0771,05822,800
July 27, 20261,0641,0761,0761,0851,05922,300
July 24, 20261,0651,0511,0511,0941,03228,900
July 23, 20261,1001,0741,0741,1001,07119,900
July 22, 20261,1311,1091,1091,1311,10926,000
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved