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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,125	1,093	1,093	1,129	1,091	73,800
February 19, 2026	1,121	1,125	1,125	1,125	1,108	49,300
February 18, 2026	1,129	1,134	1,134	1,153	1,127	73,500
February 17, 2026	1,107	1,122	1,122	1,126	1,107	41,000
February 16, 2026	1,120	1,106	1,106	1,120	1,097	51,700
February 13, 2026	1,135	1,119	1,119	1,138	1,114	80,100
February 12, 2026	1,155	1,138	1,138	1,161	1,134	74,300
February 10, 2026	1,126	1,152	1,152	1,157	1,126	92,600
February 09, 2026	1,152	1,121	1,121	1,152	1,099	197,200
February 06, 2026	1,070	1,170	1,170	1,175	1,020	484,800
February 05, 2026	1,053	1,072	1,072	1,078	1,053	70,100
February 04, 2026	1,075	1,060	1,060	1,080	1,054	91,100
February 03, 2026	1,078	1,072	1,072	1,080	1,067	52,900
February 02, 2026	1,078	1,065	1,065	1,091	1,065	86,700
January 30, 2026	1,072	1,078	1,078	1,085	1,064	59,300
January 29, 2026	1,064	1,065	1,065	1,073	1,051	87,600
January 28, 2026	1,038	1,069	1,069	1,069	1,034	93,800
January 27, 2026	1,034	1,033	1,033	1,044	1,028	34,300
January 26, 2026	1,027	1,034	1,034	1,038	1,020	61,600
January 23, 2026	1,038	1,028	1,028	1,042	1,025	94,100
January 22, 2026	1,042	1,027	1,027	1,055	1,027	84,200
January 21, 2026	1,048	1,046	1,046	1,054	1,038	63,600
January 20, 2026	1,073	1,060	1,060	1,079	1,056	42,700
January 19, 2026	1,077	1,072	1,072	1,078	1,068	31,600
January 16, 2026	1,073	1,075	1,075	1,077	1,062	35,300
January 15, 2026	1,055	1,073	1,073	1,076	1,055	44,900
January 14, 2026	1,050	1,050	1,050	1,063	1,050	61,100
January 13, 2026	1,055	1,056	1,056	1,062	1,049	67,400
January 09, 2026	1,049	1,049	1,049	1,057	1,044	44,400
January 08, 2026	1,053	1,049	1,049	1,058	1,044	39,400
January 07, 2026	1,028	1,048	1,048	1,051	1,019	71,800
January 06, 2026	1,017	1,026	1,026	1,047	1,002	234,500
January 05, 2026	1,086	1,047	1,047	1,090	1,046	100,500
December 30, 2025	1,090	1,077	1,077	1,090	1,068	69,800
December 29, 2025	1,105	1,102	1,102	1,106	1,094	66,000
December 26, 2025	1,114	1,105	1,105	1,117	1,104	76,800
December 25, 2025	1,094	1,115	1,115	1,120	1,090	95,900
December 24, 2025	1,080	1,093	1,093	1,100	1,079	63,100
December 23, 2025	1,085	1,083	1,083	1,093	1,077	58,000
December 22, 2025	1,081	1,081	1,081	1,088	1,068	103,800
December 19, 2025	1,038	1,070	1,070	1,085	1,030	168,600
December 18, 2025	1,028	1,030	1,030	1,032	1,020	52,500
December 17, 2025	1,029	1,038	1,038	1,038	1,026	68,900
December 16, 2025	1,018	1,029	1,029	1,032	1,018	78,500
December 15, 2025	1,007	1,019	1,019	1,019	1,003	47,000
December 12, 2025	1,012	1,014	1,014	1,020	1,003	50,300
December 11, 2025	1,025	1,009	1,009	1,025	1,006	46,200
December 10, 2025	1,015	1,023	1,023	1,023	1,014	80,500
December 09, 2025	1,019	1,015	1,015	1,022	1,004	57,600
December 08, 2025	1,015	1,027	1,027	1,028	1,015	56,200
December 05, 2025	1,020	1,020	1,020	1,029	1,016	38,600
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

Advanced Media, Inc. (3773.T) JPX