tiprankstipranks
Trending News
More News >
Agile Media Network, Inc. (JP:6573)
:6573
Japanese Market
Advertisement

Agile Media Network, Inc. (6573) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 20, 2025
99.00
102.00
98.00
99.00
99.00
+1.02%
294,000
0.14
Oct 17, 2025
99.00
100.00
95.00
98.00
98.00
-2.97%
671,900
0.31
Oct 16, 2025
101.00
102.00
99.00
101.00
101.00
+1.00%
362,900
0.16
Oct 15, 2025
95.00
104.00
94.00
100.00
100.00
+6.38%
902,700
0.40
Oct 14, 2025
107.00
109.00
92.00
94.00
94.00
-16.07%
2,783,900
1.19
Oct 10, 2025
113.00
115.00
110.00
112.00
112.00
-0.88%
419,500
0.17
Oct 09, 2025
111.00
114.00
109.00
113.00
113.00
+1.80%
316,200
0.13
Oct 08, 2025
109.00
113.00
106.00
111.00
111.00
+0.91%
598,400
0.23
Oct 07, 2025
107.00
110.00
105.00
110.00
110.00
+2.80%
395,600
0.15
Oct 06, 2025
105.00
109.00
105.00
107.00
107.00
+2.88%
522,000
0.20
Oct 03, 2025
105.00
110.00
104.00
104.00
104.00
-1.89%
528,100
0.20
Oct 02, 2025
108.00
110.00
105.00
106.00
106.00
0.00%
469,300
0.17
Oct 01, 2025
111.00
112.00
106.00
106.00
106.00
-5.36%
662,100
0.20
Sep 30, 2025
112.00
116.00
108.00
112.00
112.00
0.00%
800,400
0.21
Sep 29, 2025
113.00
118.00
110.00
112.00
112.00
-1.75%
508,800
0.13
Sep 26, 2025
116.00
117.00
114.00
114.00
114.00
-1.72%
491,800
0.13
Sep 25, 2025
120.00
120.00
116.00
116.00
116.00
-1.69%
507,000
0.13
Sep 24, 2025
122.00
122.00
117.00
118.00
118.00
-3.28%
454,300
0.12
Sep 22, 2025
122.00
126.00
121.00
122.00
122.00
0.00%
783,600
0.20
Sep 19, 2025
118.00
122.00
117.00
122.00
122.00
+4.27%
754,200
0.19
Sep 18, 2025
122.00
125.00
116.00
117.00
117.00
-4.88%
747,600
0.18
Sep 17, 2025
121.00
124.00
117.00
123.00
123.00
+0.82%
525,400
0.12
Sep 16, 2025
114.00
123.00
113.00
122.00
122.00
+7.02%
855,300
0.18
Sep 12, 2025
118.00
119.00
114.00
114.00
114.00
-4.20%
1,064,500
0.22
Sep 11, 2025
120.00
120.00
118.00
119.00
119.00
-2.46%
363,100
0.07
Sep 10, 2025
118.00
122.00
111.00
122.00
122.00
+2.52%
1,620,300
0.28
Sep 09, 2025
120.00
121.00
118.00
119.00
119.00
-0.83%
672,000
0.11
Sep 08, 2025
121.00
122.00
118.00
120.00
120.00
-0.83%
878,900
0.14
Sep 05, 2025
120.00
123.00
118.00
121.00
121.00
+0.83%
873,400
0.14
Sep 04, 2025
121.00
124.00
117.00
120.00
120.00
-2.44%
1,330,800
0.22
Sep 03, 2025
131.00
134.00
123.00
123.00
123.00
-0.81%
3,305,000
0.55
Sep 02, 2025
127.00
131.00
124.00
124.00
124.00
+1.64%
1,867,500
0.31
Sep 01, 2025
126.00
126.00
119.00
122.00
122.00
-3.94%
1,476,600
0.24
Aug 29, 2025
126.00
131.00
125.00
127.00
127.00
0.00%
1,149,700
0.19
Aug 28, 2025
134.00
134.00
125.00
127.00
127.00
-5.22%
2,162,100
0.36
Aug 27, 2025
135.00
136.00
131.00
134.00
134.00
0.00%
1,319,000
0.22
Aug 26, 2025
142.00
145.00
133.00
134.00
134.00
-2.90%
1,750,900
0.29
Aug 25, 2025
139.00
150.00
136.00
138.00
138.00
-3.50%
3,829,900
0.65
Aug 22, 2025
165.00
165.00
143.00
143.00
143.00
-14.37%
4,991,500
0.85
Aug 21, 2025
167.00
173.00
151.00
167.00
167.00
-1.18%
6,981,300
1.21
Aug 20, 2025
167.00
177.00
160.00
169.00
169.00
+3.68%
12,811,500
2.27
Aug 19, 2025
161.00
166.00
145.00
163.00
163.00
+4.49%
8,578,300
1.51
Aug 18, 2025
137.00
156.00
136.00
156.00
156.00
+18.18%
9,534,000
1.71
Aug 15, 2025
134.00
140.00
132.00
132.00
132.00
-2.22%
4,608,100
0.84
Aug 14, 2025
124.00
138.00
122.00
135.00
135.00
+11.57%
5,417,200
1.00
Aug 13, 2025
129.00
129.00
120.00
121.00
121.00
-5.47%
1,084,300
0.20
Aug 12, 2025
126.00
129.00
124.00
128.00
128.00
+0.79%
1,237,800
0.23
Aug 08, 2025
124.00
129.00
124.00
127.00
127.00
+3.25%
1,290,100
0.24
Aug 07, 2025
122.00
125.00
120.00
123.00
123.00
+3.36%
1,080,600
0.20
Aug 06, 2025
120.00
121.00
119.00
119.00
119.00
-0.83%
404,700
0.08
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis