MEDIA DO Co., Ltd.(JP:3678)
Â¥1,246.00-3.00 (-0.24%)
JP:3678
MEDIA DO Co., Ltd. historical prices
Â¥1,246.00
At close:-3.00 (-0.24%)
Want to see JP:3678 full AI Analyst Report?
MEDIA DO Co., Ltd. (3678) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,249.00 | 1,255.00 | 1,243.00 | 1,246.00 | 1,246.00 | -0.24% | 10,100 | 0.25 |
| Nov 12, 2026 | 1,241.00 | 1,249.00 | 1,238.00 | 1,249.00 | 1,249.00 | +0.64% | 22,300 | 0.56 |
| Nov 11, 2026 | 1,251.00 | 1,264.00 | 1,240.00 | 1,241.00 | 1,241.00 | -2.28% | 19,300 | 0.48 |
| Nov 10, 2026 | 1,243.00 | 1,275.00 | 1,243.00 | 1,270.00 | 1,270.00 | +6.37% | 30,800 | 0.76 |
| Nov 09, 2026 | 1,215.00 | 1,255.00 | 1,215.00 | 1,233.00 | 1,233.00 | +3.27% | 30,400 | 0.74 |
| Nov 06, 2026 | 1,210.00 | 1,214.00 | 1,192.00 | 1,194.00 | 1,194.00 | -4.78% | 40,300 | 1.00 |
| Nov 05, 2026 | 1,238.00 | 1,280.00 | 1,238.00 | 1,254.00 | 1,254.00 | +3.81% | 51,500 | 1.30 |
| Nov 04, 2026 | 1,228.00 | 1,238.00 | 1,201.00 | 1,208.00 | 1,208.00 | -1.63% | 61,200 | 1.56 |
| Nov 03, 2026 | 1,228.00 | 1,259.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,259.00 | 1,259.00 | 1,228.00 | 1,228.00 | 1,228.00 | -2.46% | 45,400 | 1.15 |
| Oct 30, 2026 | 1,243.00 | 1,277.00 | 1,240.00 | 1,259.00 | 1,259.00 | +0.80% | 25,200 | 0.63 |
| Oct 29, 2026 | 1,258.00 | 1,276.00 | 1,232.00 | 1,249.00 | 1,249.00 | -0.72% | 110,200 | 2.81 |
| Oct 28, 2026 | 1,272.00 | 1,285.00 | 1,253.00 | 1,258.00 | 1,258.00 | -2.33% | 53,000 | 1.37 |
| Oct 27, 2026 | 1,304.00 | 1,316.00 | 1,277.00 | 1,288.00 | 1,288.00 | -1.75% | 46,500 | 1.21 |
| Oct 26, 2026 | 1,306.00 | 1,315.00 | 1,283.00 | 1,311.00 | 1,311.00 | -0.53% | 41,800 | 1.07 |
| Oct 23, 2026 | 1,355.00 | 1,362.00 | 1,300.00 | 1,318.00 | 1,318.00 | -1.93% | 56,400 | 1.44 |
| Oct 22, 2026 | 1,322.00 | 1,357.00 | 1,322.00 | 1,344.00 | 1,344.00 | +1.66% | 60,600 | 1.55 |
| Oct 21, 2026 | 1,323.00 | 1,329.00 | 1,311.00 | 1,322.00 | 1,322.00 | +0.69% | 25,200 | 0.64 |
| Oct 20, 2026 | 1,314.00 | 1,318.00 | 1,296.00 | 1,313.00 | 1,313.00 | -0.08% | 41,200 | 1.05 |
| Oct 19, 2026 | 1,304.00 | 1,317.00 | 1,289.00 | 1,314.00 | 1,314.00 | -1.05% | 62,400 | 1.59 |
| Oct 16, 2026 | 1,280.00 | 1,338.00 | 1,277.00 | 1,328.00 | 1,328.00 | +3.99% | 86,200 | 2.20 |
| Oct 15, 2026 | 1,312.00 | 1,330.00 | 1,263.00 | 1,277.00 | 1,277.00 | +7.13% | 219,200 | 6.14 |
| Oct 14, 2026 | 1,179.00 | 1,198.00 | 1,171.00 | 1,192.00 | 1,192.00 | +0.59% | 34,000 | 0.94 |
| Oct 13, 2026 | 1,191.00 | 1,195.00 | 1,182.00 | 1,185.00 | 1,185.00 | -0.34% | 27,500 | 0.75 |
| Oct 12, 2026 | 1,189.00 | 1,197.00 | 1,164.00 | 1,189.00 | 1,189.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,164.00 | 1,197.00 | 1,164.00 | 1,189.00 | 1,189.00 | +1.62% | 33,700 | 0.90 |
| Oct 08, 2026 | 1,170.00 | 1,179.00 | 1,162.00 | 1,170.00 | 1,170.00 | -0.43% | 39,000 | 1.05 |
| Oct 07, 2026 | 1,166.00 | 1,176.00 | 1,166.00 | 1,175.00 | 1,175.00 | -0.25% | 20,900 | 0.55 |
| Oct 06, 2026 | 1,150.00 | 1,185.00 | 1,150.00 | 1,178.00 | 1,178.00 | +2.08% | 48,200 | 1.29 |
| Oct 05, 2026 | 1,139.00 | 1,168.00 | 1,131.00 | 1,154.00 | 1,154.00 | +1.23% | 47,700 | 1.27 |
| Oct 02, 2026 | 1,188.00 | 1,188.00 | 1,140.00 | 1,140.00 | 1,140.00 | -4.12% | 71,000 | 1.92 |
| Oct 01, 2026 | 1,200.00 | 1,214.00 | 1,189.00 | 1,189.00 | 1,189.00 | -0.42% | 29,400 | 0.79 |
| Sep 30, 2026 | 1,195.00 | 1,221.00 | 1,189.00 | 1,194.00 | 1,194.00 | -0.25% | 41,900 | 1.11 |
| Sep 29, 2026 | 1,222.00 | 1,226.00 | 1,197.00 | 1,197.00 | 1,197.00 | -3.39% | 43,500 | 1.14 |
| Sep 28, 2026 | 1,232.00 | 1,242.00 | 1,228.00 | 1,239.00 | 1,239.00 | 0.00% | 20,300 | 0.53 |
| Sep 25, 2026 | 1,232.00 | 1,243.00 | 1,230.00 | 1,239.00 | 1,239.00 | +0.57% | 22,100 | 0.56 |
| Sep 24, 2026 | 1,230.00 | 1,245.00 | 1,229.00 | 1,232.00 | 1,232.00 | +0.33% | 39,800 | 1.00 |
| Sep 23, 2026 | 1,254.00 | 1,272.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,254.00 | 1,272.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,254.00 | 1,272.00 | 1,228.00 | 1,228.00 | 1,228.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,254.00 | 1,272.00 | 1,228.00 | 1,228.00 | 1,228.00 | -2.31% | 240,700 | 6.15 |
| Sep 17, 2026 | 1,235.00 | 1,266.00 | 1,232.00 | 1,257.00 | 1,257.00 | +1.21% | 28,300 | 0.72 |
| Sep 16, 2026 | 1,247.00 | 1,266.00 | 1,238.00 | 1,242.00 | 1,242.00 | -1.19% | 19,900 | 0.50 |
| Sep 15, 2026 | 1,240.00 | 1,262.00 | 1,240.00 | 1,257.00 | 1,257.00 | +0.80% | 21,000 | 0.53 |
| Sep 14, 2026 | 1,226.00 | 1,251.00 | 1,226.00 | 1,247.00 | 1,247.00 | +0.89% | 23,800 | 0.59 |
| Sep 11, 2026 | 1,230.00 | 1,247.00 | 1,224.00 | 1,236.00 | 1,236.00 | -0.72% | 32,800 | 0.81 |
| Sep 10, 2026 | 1,240.00 | 1,250.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.08% | 27,000 | 0.66 |
| Sep 09, 2026 | 1,251.00 | 1,259.00 | 1,243.00 | 1,246.00 | 1,246.00 | -1.11% | 17,200 | 0.41 |
| Sep 08, 2026 | 1,260.00 | 1,273.00 | 1,254.00 | 1,260.00 | 1,260.00 | 0.00% | 22,500 | 0.54 |
| Sep 07, 2026 | 1,254.00 | 1,267.00 | 1,249.00 | 1,260.00 | 1,260.00 | +0.08% | 16,700 | 0.40 |
