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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,077	1,072	1,072	1,088	1,069	92,000
September 03, 2025	1,058	1,068	1,068	1,074	1,046	62,500
September 02, 2025	1,050	1,058	1,058	1,062	1,048	52,700
September 01, 2025	1,048	1,054	1,054	1,061	1,043	76,400
August 29, 2025	1,034	1,044	1,044	1,053	1,032	68,700
August 28, 2025	1,030	1,031	1,031	1,033	1,016	59,200
August 27, 2025	1,023	1,019	1,019	1,028	1,014	75,600
August 26, 2025	1,019	1,014	1,014	1,024	1,013	66,800
August 25, 2025	1,010	1,017	1,017	1,025	1,010	109,800
August 22, 2025	990	1,000	1,000	1,006	986	112,500
August 21, 2025	987	990	990	992	977	53,400
August 20, 2025	998	983	983	998	980	134,200
August 19, 2025	1,015	1,001	1,001	1,016	1,000	85,600
August 18, 2025	1,013	1,013	1,013	1,026	1,001	105,400
August 15, 2025	1,010	994	994	1,017	992	100,600
August 14, 2025	991	1,014	1,014	1,016	983	153,100
August 13, 2025	995	983	983	996	969	268,700
August 12, 2025	994	996	996	1,028	989	359,700
August 08, 2025	1,144	969	969	1,147	940	716,500
August 07, 2025	1,165	1,161	1,161	1,180	1,159	84,700
August 06, 2025	1,180	1,156	1,156	1,180	1,155	106,100
August 05, 2025	1,181	1,180	1,180	1,190	1,176	53,800
August 04, 2025	1,142	1,171	1,171	1,183	1,137	99,100
August 01, 2025	1,190	1,178	1,178	1,192	1,176	106,000
July 31, 2025	1,174	1,200	1,200	1,200	1,173	72,500
July 30, 2025	1,169	1,174	1,174	1,178	1,153	45,400
July 29, 2025	1,157	1,167	1,167	1,173	1,143	66,900
July 28, 2025	1,175	1,160	1,160	1,177	1,155	56,200
July 25, 2025	1,170	1,173	1,173	1,180	1,165	47,000
July 24, 2025	1,165	1,170	1,170	1,176	1,155	96,200
July 23, 2025	1,131	1,159	1,159	1,163	1,124	80,400
July 22, 2025	1,144	1,121	1,121	1,167	1,119	76,200
July 18, 2025	1,153	1,145	1,145	1,167	1,145	71,200
July 17, 2025	1,111	1,147	1,147	1,161	1,111	97,900
July 16, 2025	1,108	1,111	1,111	1,131	1,105	67,000
July 15, 2025	1,126	1,111	1,111	1,127	1,106	45,000
July 14, 2025	1,114	1,120	1,120	1,123	1,106	65,400
July 11, 2025	1,144	1,122	1,122	1,157	1,118	78,100
July 10, 2025	1,180	1,152	1,152	1,180	1,144	111,100
July 09, 2025	1,168	1,181	1,181	1,181	1,146	78,100
July 08, 2025	1,127	1,160	1,160	1,177	1,127	118,600
July 07, 2025	1,110	1,141	1,141	1,145	1,105	88,900
July 04, 2025	1,135	1,103	1,103	1,142	1,102	86,800
July 03, 2025	1,140	1,122	1,122	1,151	1,118	89,600
July 02, 2025	1,170	1,143	1,143	1,173	1,124	209,500
July 01, 2025	1,217	1,190	1,190	1,217	1,188	115,700

Advanced Media, Inc. (3773.T) JPX