Want to see JP:3773 full AI Analyst Report?
Advanced Media, Inc. (3773) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,015.00 | 1,033.00 | 1,004.00 | 1,011.00 | 1,011.00 | -2.13% | 35,700 | 1.15 |
| Oct 29, 2026 | 1,039.00 | 1,040.00 | 1,012.00 | 1,033.00 | 1,033.00 | -1.05% | 54,400 | 1.78 |
| Oct 28, 2026 | 1,030.00 | 1,048.00 | 1,030.00 | 1,044.00 | 1,044.00 | +1.36% | 30,400 | 1.00 |
| Oct 27, 2026 | 1,033.00 | 1,039.00 | 1,029.00 | 1,030.00 | 1,030.00 | -0.39% | 15,000 | 0.48 |
| Oct 26, 2026 | 1,032.00 | 1,045.00 | 1,032.00 | 1,034.00 | 1,034.00 | -0.77% | 29,100 | 0.93 |
| Oct 23, 2026 | 1,044.00 | 1,045.00 | 1,030.00 | 1,042.00 | 1,042.00 | +0.10% | 28,600 | 0.92 |
| Oct 22, 2026 | 1,036.00 | 1,054.00 | 1,036.00 | 1,041.00 | 1,041.00 | +0.29% | 23,900 | 0.77 |
| Oct 21, 2026 | 1,030.00 | 1,042.00 | 1,030.00 | 1,038.00 | 1,038.00 | +0.87% | 13,200 | 0.42 |
| Oct 20, 2026 | 1,037.00 | 1,037.00 | 1,029.00 | 1,029.00 | 1,029.00 | -1.15% | 17,900 | 0.57 |
| Oct 19, 2026 | 1,046.00 | 1,054.00 | 1,040.00 | 1,041.00 | 1,041.00 | -1.23% | 11,600 | 0.37 |
| Oct 16, 2026 | 1,036.00 | 1,071.00 | 1,036.00 | 1,054.00 | 1,054.00 | +1.84% | 30,200 | 0.95 |
| Oct 15, 2026 | 1,032.00 | 1,042.00 | 1,032.00 | 1,035.00 | 1,035.00 | -0.96% | 22,800 | 0.73 |
| Oct 14, 2026 | 1,053.00 | 1,056.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.76% | 15,500 | 0.49 |
| Oct 13, 2026 | 1,057.00 | 1,064.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.28% | 15,600 | 0.49 |
| Oct 12, 2026 | 1,056.00 | 1,057.00 | 1,028.00 | 1,056.00 | 1,056.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,028.00 | 1,057.00 | 1,028.00 | 1,056.00 | 1,056.00 | +2.42% | 28,900 | 0.91 |
| Oct 08, 2026 | 1,050.00 | 1,050.00 | 1,031.00 | 1,031.00 | 1,031.00 | -1.81% | 20,600 | 0.65 |
| Oct 07, 2026 | 1,047.00 | 1,052.00 | 1,040.00 | 1,050.00 | 1,050.00 | +0.48% | 27,000 | 0.85 |
| Oct 06, 2026 | 1,050.00 | 1,060.00 | 1,038.00 | 1,045.00 | 1,045.00 | -0.38% | 29,700 | 0.94 |
| Oct 05, 2026 | 1,051.00 | 1,056.00 | 1,045.00 | 1,049.00 | 1,049.00 | -0.19% | 18,300 | 0.57 |
| Oct 02, 2026 | 1,060.00 | 1,065.00 | 1,051.00 | 1,051.00 | 1,051.00 | -2.14% | 23,700 | 0.72 |
| Oct 01, 2026 | 1,055.00 | 1,074.00 | 1,044.00 | 1,074.00 | 1,074.00 | +1.90% | 46,600 | 1.42 |
| Sep 30, 2026 | 1,047.00 | 1,054.00 | 1,040.00 | 1,054.00 | 1,054.00 | +2.03% | 22,500 | 0.69 |
| Sep 29, 2026 | 1,044.00 | 1,057.00 | 1,032.00 | 1,033.00 | 1,033.00 | +0.39% | 33,300 | 0.99 |
| Sep 28, 2026 | 1,031.00 | 1,034.00 | 1,025.00 | 1,029.00 | 1,029.00 | -0.39% | 15,500 | 0.46 |
| Sep 25, 2026 | 1,042.00 | 1,042.00 | 1,026.00 | 1,033.00 | 1,033.00 | -0.29% | 25,500 | 0.75 |
| Sep 24, 2026 | 1,080.00 | 1,080.00 | 1,034.00 | 1,036.00 | 1,036.00 | -4.25% | 30,700 | 0.91 |
| Sep 23, 2026 | 1,068.00 | 1,083.00 | 1,066.00 | 1,082.00 | 1,082.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,068.00 | 1,083.00 | 1,066.00 | 1,082.00 | 1,082.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,068.00 | 1,083.00 | 1,066.00 | 1,082.00 | 1,082.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,068.00 | 1,083.00 | 1,066.00 | 1,082.00 | 1,082.00 | +1.50% | 24,400 | 0.70 |
| Sep 17, 2026 | 1,069.00 | 1,074.00 | 1,062.00 | 1,066.00 | 1,066.00 | +0.57% | 21,000 | 0.59 |
| Sep 16, 2026 | 1,066.00 | 1,066.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.84% | 32,700 | 0.92 |
| Sep 15, 2026 | 1,070.00 | 1,087.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.28% | 32,200 | 0.91 |
| Sep 14, 2026 | 1,048.00 | 1,074.00 | 1,047.00 | 1,072.00 | 1,072.00 | +1.32% | 41,200 | 1.16 |
| Sep 11, 2026 | 1,043.00 | 1,062.00 | 1,041.00 | 1,058.00 | 1,058.00 | -0.94% | 19,900 | 0.56 |
| Sep 10, 2026 | 1,028.00 | 1,068.00 | 1,028.00 | 1,068.00 | 1,068.00 | +3.89% | 43,200 | 1.22 |
| Sep 09, 2026 | 1,021.00 | 1,029.00 | 1,014.00 | 1,028.00 | 1,028.00 | +0.39% | 34,900 | 1.00 |
| Sep 08, 2026 | 1,046.00 | 1,046.00 | 1,024.00 | 1,024.00 | 1,024.00 | -1.82% | 32,800 | 0.94 |
| Sep 07, 2026 | 1,075.00 | 1,075.00 | 1,038.00 | 1,043.00 | 1,043.00 | -2.43% | 33,900 | 0.97 |
| Sep 04, 2026 | 1,048.00 | 1,073.00 | 1,042.00 | 1,069.00 | 1,069.00 | +2.00% | 35,600 | 1.02 |
| Sep 03, 2026 | 1,050.00 | 1,050.00 | 1,035.00 | 1,048.00 | 1,048.00 | -0.10% | 12,000 | 0.33 |
| Sep 02, 2026 | 1,060.00 | 1,060.00 | 1,039.00 | 1,049.00 | 1,049.00 | -2.69% | 34,500 | 0.95 |
| Sep 01, 2026 | 1,080.00 | 1,091.00 | 1,069.00 | 1,078.00 | 1,078.00 | +0.47% | 45,600 | 1.26 |
| Aug 31, 2026 | 1,053.00 | 1,074.00 | 1,044.00 | 1,073.00 | 1,073.00 | +1.90% | 51,000 | 1.39 |
| Aug 28, 2026 | 1,035.00 | 1,059.00 | 1,032.00 | 1,053.00 | 1,053.00 | +1.74% | 53,700 | 1.47 |
| Aug 27, 2026 | 1,037.00 | 1,047.00 | 1,030.00 | 1,035.00 | 1,035.00 | -1.24% | 40,000 | 1.09 |
| Aug 26, 2026 | 1,044.00 | 1,066.00 | 1,044.00 | 1,048.00 | 1,048.00 | +1.95% | 52,700 | 1.44 |
| Aug 25, 2026 | 1,040.00 | 1,040.00 | 1,023.00 | 1,028.00 | 1,028.00 | -0.58% | 22,000 | 0.60 |
| Aug 24, 2026 | 1,046.00 | 1,052.00 | 1,031.00 | 1,034.00 | 1,034.00 | +0.49% | 35,900 | 0.95 |