Want to see JP:6573 full AI Analyst Report?
Agile Media Network, Inc. (6573) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | +0.00% | 418,700 | 0.80 |
| Oct 29, 2026 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | +0.00% | 192,500 | 0.37 |
| Oct 28, 2026 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | +0.00% | 318,000 | 0.60 |
| Oct 27, 2026 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | +0.00% | 209,700 | 0.38 |
| Oct 26, 2026 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | +5.00% | 370,200 | 0.66 |
| Oct 23, 2026 | 21.00 | 22.00 | 19.00 | 20.00 | 20.00 | -4.76% | 2,343,900 | 4.42 |
| Oct 22, 2026 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | -4.55% | 275,200 | 0.50 |
| Oct 21, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | +0.00% | 161,200 | 0.29 |
| Oct 20, 2026 | 22.00 | 23.00 | 20.00 | 22.00 | 22.00 | +0.00% | 654,800 | 1.20 |
| Oct 19, 2026 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | +4.76% | 353,000 | 0.64 |
| Oct 16, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | +5.00% | 356,700 | 0.64 |
| Oct 15, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -9.09% | 544,500 | 1.00 |
| Oct 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | +0.00% | 478,200 | 0.85 |
| Oct 13, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -4.35% | 229,900 | 0.40 |
| Oct 12, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | +0.00% | 316,400 | 0.50 |
| Oct 08, 2026 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | +0.00% | 222,600 | 0.32 |
| Oct 07, 2026 | 25.00 | 26.00 | 23.00 | 23.00 | 23.00 | -8.00% | 1,162,800 | 1.68 |
| Oct 06, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | +0.00% | 254,500 | 0.37 |
| Oct 05, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | +0.00% | 145,700 | 0.21 |
| Oct 02, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | +0.00% | 45,700 | 0.06 |
| Oct 01, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | +0.00% | 105,700 | 0.15 |
| Sep 30, 2026 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | -3.85% | 764,900 | 1.07 |
| Sep 29, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | +0.00% | 87,200 | 0.11 |
| Sep 28, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 230,300 | 0.27 |
| Sep 25, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | +0.00% | 292,000 | 0.34 |
| Sep 24, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | +3.85% | 298,000 | 0.34 |
| Sep 23, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 611,000 | 0.69 |
| Sep 17, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | +0.00% | 83,600 | 0.09 |
| Sep 16, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 632,600 | 0.70 |
| Sep 15, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | +3.70% | 107,100 | 0.12 |
| Sep 14, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | +0.00% | 327,000 | 0.35 |
| Sep 11, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | +0.00% | 765,300 | 0.82 |
| Sep 10, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | +0.00% | 131,500 | 0.14 |
| Sep 09, 2026 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | -3.57% | 592,600 | 0.63 |
| Sep 08, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | +0.00% | 554,400 | 0.58 |
| Sep 07, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | +3.70% | 228,400 | 0.24 |
| Sep 04, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 199,500 | 0.20 |
| Sep 03, 2026 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | -3.45% | 1,920,300 | 2.01 |
| Sep 02, 2026 | 30.00 | 31.00 | 29.00 | 29.00 | 29.00 | -3.33% | 356,200 | 0.34 |
| Sep 01, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | +0.00% | 470,900 | 0.45 |
| Aug 31, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | +0.00% | 1,059,600 | 1.02 |
| Aug 28, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | +0.00% | 403,500 | 0.39 |
| Aug 27, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 950,600 | 0.92 |
| Aug 26, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | +3.33% | 971,000 | 0.95 |
| Aug 25, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | +3.45% | 958,700 | 0.93 |
| Aug 24, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | +3.57% | 2,734,000 | 2.75 |