Is Advanced Media, Inc. (3773.T) a Buy, Sell, or Hold?
JPX : 3773.T
Advanced Media, Inc. — Stock Chart
$1051 JPY
-$23 (-2.14%)
- Volume
- 28.9K
- Average Volume
- 44.92K
- Market Capitalization
- $16.46B
- P/E Ratio
- 9.45
- Dividend Yield
- 3.19%
- Price Target
- Year High
- $1200.00
- Year Low
- $889.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.28
3773.T Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $1065.00 | $1051.00 | -1.31% | 28900 |
| 2026-07-23 | $1100.00 | $1074.00 | -2.36% | 19900 |
| 2026-07-22 | $1131.00 | $1109.00 | -1.95% | 26000 |
| 2026-07-21 | $1129.00 | $1136.00 | 0.62% | 29400 |
| 2026-07-17 | $1131.00 | $1127.00 | -0.35% | 28600 |
| 2026-07-16 | $1141.00 | $1145.00 | 0.35% | 18200 |
| 2026-07-15 | $1129.00 | $1141.00 | 1.06% | 18600 |
| 2026-07-14 | $1125.00 | $1127.00 | 0.18% | 24800 |
| 2026-07-13 | $1155.00 | $1127.00 | -2.42% | 24400 |
| 2026-07-10 | $1122.00 | $1152.00 | 2.67% | 23600 |
| 2026-07-09 | $1129.00 | $1122.00 | -0.62% | 15600 |
| 2026-07-08 | $1171.00 | $1135.00 | -3.07% | 47200 |
| 2026-07-07 | $1155.00 | $1189.00 | 2.94% | 68200 |
| 2026-07-06 | $1118.00 | $1160.00 | 3.76% | 41000 |
| 2026-07-03 | $1110.00 | $1119.00 | 0.81% | 27800 |
| 2026-07-02 | $1078.00 | $1116.00 | 3.53% | 89300 |
| 2026-07-01 | $1034.00 | $1065.00 | 3.00% | 31200 |
| 2026-06-30 | $1020.00 | $1029.00 | 0.88% | 23600 |
| 2026-06-29 | $1006.00 | $1015.00 | 0.89% | 9500 |
| 2026-06-26 | $1005.00 | $1010.00 | 0.50% | 25900 |
| 2026-06-25 | $1030.00 | $994.00 | -3.50% | 42200 |
| 2026-06-24 | $1016.00 | $1012.00 | -0.39% | 22800 |
| 2026-06-23 | $1023.00 | $1023.00 | 0.00% | 30000 |
| 2026-06-22 | $1029.00 | $1026.00 | -0.29% | 50500 |
| 2026-06-19 | $1029.00 | $1029.00 | 0.00% | 22300 |
| 2026-06-18 | $1031.00 | $1033.00 | 0.19% | 40400 |
| 2026-06-17 | $1016.00 | $1036.00 | 1.97% | 41100 |
| 2026-06-16 | $1018.00 | $1015.00 | -0.29% | 19500 |
| 2026-06-15 | $1015.00 | $1018.00 | 0.30% | 30100 |
| 2026-06-12 | $1025.00 | $1027.00 | 0.20% | 18500 |
| 2026-06-11 | $1060.00 | $1025.00 | -3.30% | 25400 |
| 2026-06-10 | $1071.00 | $1057.00 | -1.31% | 39000 |
| 2026-06-09 | $1070.00 | $1077.00 | 0.65% | 38700 |
| 2026-06-08 | $1099.00 | $1046.00 | -4.82% | 65700 |
| 2026-06-05 | $1081.00 | $1084.00 | 0.28% | 54600 |
| 2026-06-04 | $1072.00 | $1076.00 | 0.37% | 50400 |
| 2026-06-03 | $1079.00 | $1071.00 | -0.74% | 69000 |
| 2026-06-02 | $1078.00 | $1082.00 | 0.37% | 46300 |
| 2026-06-01 | $1083.00 | $1079.00 | -0.37% | 57300 |
| 2026-05-29 | $1072.00 | $1072.00 | 0.00% | 39500 |
| 2026-05-28 | $1066.00 | $1072.00 | 0.56% | 45700 |
| 2026-05-27 | $1011.00 | $1066.00 | 5.44% | 100.6K |
| 2026-05-26 | $1000.00 | $1023.00 | 2.30% | 55800 |
| 2026-05-25 | $988.00 | $989.00 | 0.10% | 28000 |
| 2026-05-22 | $981.00 | $984.00 | 0.31% | 26500 |
| 2026-05-21 | $975.00 | $978.00 | 0.31% | 15100 |
| 2026-05-20 | $1000.00 | $972.00 | -2.80% | 49200 |
| 2026-05-19 | $977.00 | $995.00 | 1.84% | 100.3K |
| 2026-05-18 | $938.00 | $974.00 | 3.84% | 181.9K |
| 2026-05-15 | $948.00 | $893.00 | -5.80% | 106.9K |
| 2026-05-14 | $1032.00 | $943.00 | -8.62% | 148.7K |
| 2026-05-13 | $1032.00 | $1003.00 | -2.81% | 90000 |
| 2026-05-12 | $1058.00 | $1031.00 | -2.55% | 34100 |
| 2026-05-11 | $1070.00 | $1061.00 | -0.84% | 31100 |
| 2026-05-08 | $1051.00 | $1065.00 | 1.33% | 31400 |
| 2026-05-07 | $1066.00 | $1052.00 | -1.31% | 45200 |
| 2026-05-01 | $1072.00 | $1057.00 | -1.40% | 46500 |
| 2026-04-30 | $1086.00 | $1076.00 | -0.92% | 33700 |
| 2026-04-28 | $1104.00 | $1091.00 | -1.18% | 24500 |
| 2026-04-27 | $1110.00 | $1104.00 | -0.54% | 29300 |
| 2026-04-24 | $1124.00 | $1102.00 | -1.96% | 42200 |
| 2026-04-23 | $1139.00 | $1108.00 | -2.72% | 33400 |
| 2026-04-22 | $1163.00 | $1147.00 | -1.38% | 25900 |
| 2026-04-21 | $1150.00 | $1157.00 | 0.61% | 19800 |
| 2026-04-20 | $1172.00 | $1154.00 | -1.54% | 22700 |
| 2026-04-17 | $1177.00 | $1172.00 | -0.42% | 32900 |
| 2026-04-16 | $1166.00 | $1176.00 | 0.86% | 64000 |
| 2026-04-15 | $1150.00 | $1160.00 | 0.87% | 64400 |
| 2026-04-14 | $1129.00 | $1144.00 | 1.33% | 37000 |
| 2026-04-13 | $1123.00 | $1134.00 | 0.98% | 41400 |
| 2026-04-10 | $1137.00 | $1128.00 | -0.79% | 44800 |
| 2026-04-09 | $1144.00 | $1133.00 | -0.96% | 43700 |
| 2026-04-08 | $1138.00 | $1139.00 | 0.09% | 29100 |
| 2026-04-07 | $1125.00 | $1122.00 | -0.27% | 60400 |
| 2026-04-06 | $1137.00 | $1120.00 | -1.50% | 39600 |
| 2026-04-03 | $1139.00 | $1138.00 | -0.09% | 36200 |
| 2026-04-02 | $1148.00 | $1131.00 | -1.48% | 85600 |
| 2026-04-01 | $1152.00 | $1148.00 | -0.35% | 124.6K |
| 2026-03-31 | $1109.00 | $1136.00 | 2.43% | 322.4K |
| 2026-03-30 | $1052.00 | $1119.00 | 6.37% | 349.7K |
| 2026-03-27 | $997.00 | $999.00 | 0.20% | 47900 |
| 2026-03-26 | $999.00 | $1000.00 | 0.10% | 53100 |
| 2026-03-25 | $994.00 | $996.00 | 0.20% | 36400 |
| 2026-03-24 | $973.00 | $984.00 | 1.13% | 38300 |
| 2026-03-23 | $971.00 | $952.00 | -1.96% | 95900 |
| 2026-03-19 | $995.00 | $986.00 | -0.90% | 50200 |
| 2026-03-18 | $1003.00 | $1010.00 | 0.70% | 22400 |
| 2026-03-17 | $1011.00 | $1003.00 | -0.79% | 30900 |
| 2026-03-16 | $997.00 | $1000.00 | 0.30% | 34400 |
| 2026-03-13 | $988.00 | $998.00 | 1.01% | 54300 |