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 ¥1,285.64 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,479.35, while ¥1000 invested 1 year ago would be worth ¥853.43. This corresponds to total returns of 28.56%, 47.94%, -14.66%, respectively, with annualized returns of 2.54%, 8.14%, -14.66%.

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
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
May 07, 2026	1,066	1,052	1,052	1,066	1,051	45,200
May 01, 2026	1,072	1,057	1,057	1,075	1,052	46,500
April 30, 2026	1,086	1,076	1,076	1,094	1,073	33,700
April 28, 2026	1,104	1,091	1,091	1,104	1,089	24,500
April 27, 2026	1,110	1,104	1,104	1,123	1,096	29,300
April 24, 2026	1,124	1,102	1,102	1,135	1,102	42,200
April 23, 2026	1,139	1,108	1,108	1,139	1,108	33,400
April 22, 2026	1,163	1,147	1,147	1,166	1,147	25,900
April 21, 2026	1,150	1,157	1,157	1,166	1,150	19,800
April 20, 2026	1,172	1,154	1,154	1,176	1,152	22,700
April 17, 2026	1,177	1,172	1,172	1,190	1,160	32,900
April 16, 2026	1,166	1,176	1,176	1,194	1,166	64,000
April 15, 2026	1,150	1,160	1,160	1,162	1,146	64,400
April 14, 2026	1,129	1,144	1,144	1,144	1,129	37,000
April 13, 2026	1,123	1,134	1,134	1,148	1,123	41,400
April 10, 2026	1,137	1,128	1,128	1,137	1,121	44,800
April 09, 2026	1,144	1,133	1,133	1,145	1,125	43,700
April 08, 2026	1,138	1,139	1,139	1,145	1,128	29,100
April 07, 2026	1,125	1,122	1,122	1,148	1,116	60,400
April 06, 2026	1,137	1,120	1,120	1,149	1,119	39,600
April 03, 2026	1,139	1,138	1,138	1,150	1,134	36,200
April 02, 2026	1,148	1,131	1,131	1,166	1,131	85,600
April 01, 2026	1,152	1,148	1,148	1,173	1,145	124,600
March 31, 2026	1,109	1,136	1,136	1,159	1,103	322,400
March 30, 2026	1,052	1,119	1,119	1,119	1,046	349,700
March 27, 2026	997	999	965.5	1,004	988	47,900
March 26, 2026	999	1,000	966.47	1,002	992	53,100
March 25, 2026	994	996	962.6	1,004	991	36,400