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 ¥1,588.94 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,544.86, while ¥1000 invested 1 year ago would be worth ¥1,057.25. This corresponds to total returns of 58.89%, 54.49%, 5.72%, respectively, with annualized returns of 4.74%, 9.09%, 5.72%.

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
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
July 21, 20261,1291,1361,1361,1481,12929,400
July 17, 20261,1311,1271,1271,1421,10828,600
July 16, 20261,1411,1451,1451,1491,13518,200
July 15, 20261,1291,1411,1411,1411,12518,600
July 14, 20261,1251,1271,1271,1351,12124,800
July 13, 20261,1551,1271,1271,1591,12724,400
July 10, 20261,1221,1521,1521,1541,12223,600
July 09, 20261,1291,1221,1221,1361,12215,600
July 08, 20261,1711,1351,1351,1711,13147,200
July 07, 20261,1551,1891,1891,1921,15568,200
July 06, 20261,1181,1601,1601,1601,11841,000
July 03, 20261,1101,1191,1191,1241,10027,800
July 02, 20261,0781,1161,1161,1261,06889,300
July 01, 20261,0341,0651,0651,0651,02731,200
June 30, 20261,0201,0291,0291,0371,01623,600
June 29, 20261,0061,0151,0151,0191,0069,500
June 26, 20261,0051,0101,0101,01198225,900
June 25, 20261,0309949941,03098642,200
June 24, 20261,0161,0121,0121,0231,00222,800
June 23, 20261,0231,0231,0231,0331,01730,000
June 22, 20261,0291,0261,0261,0401,02050,500
June 19, 20261,0291,0291,0291,0311,02222,300
June 18, 20261,0311,0331,0331,0401,02140,400
June 17, 20261,0161,0361,0361,0531,00841,100
June 16, 20261,0181,0151,0151,0221,01119,500
June 15, 20261,0151,0181,0181,0321,01530,100
June 12, 20261,0251,0271,0271,0341,02018,500
June 11, 20261,0601,0251,0251,0601,02425,400
June 10, 20261,0711,0571,0571,0751,05039,000
June 09, 20261,0701,0771,0771,0851,06438,700
June 08, 20261,0991,0461,0461,1001,04365,700
June 05, 20261,0811,0841,0841,1061,08154,600
June 04, 20261,0721,0761,0761,0851,07150,400
June 03, 20261,0791,0711,0711,0881,06769,000
June 02, 20261,0781,0821,0821,0891,07146,300
June 01, 20261,0831,0791,0791,0941,07457,300
May 29, 20261,0721,0721,0721,0851,06839,500
May 28, 20261,0661,0721,0721,0761,05845,700
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved