MEDIA DO Co., Ltd. (TYO:3678)
Japan
· Delayed Price · Currency is JPY 1,686.00
-22.00 (-1.29%)
Mar 9, 2026, 3:30 PM JST
MEDIA DO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,652.00 | 1,699.00 | 1,643.00 | 1,686.00 | 1,686.00 | -1.29% | 115,700 |
| Mar 6, 2026 | 1,695.00 | 1,709.00 | 1,679.00 | 1,708.00 | 1,708.00 | 0.71% | 38,700 |
| Mar 5, 2026 | 1,648.00 | 1,704.00 | 1,648.00 | 1,696.00 | 1,696.00 | 4.11% | 83,900 |
| Mar 4, 2026 | 1,636.00 | 1,679.00 | 1,617.00 | 1,629.00 | 1,629.00 | -1.39% | 114,400 |
| Mar 3, 2026 | 1,680.00 | 1,690.00 | 1,647.00 | 1,652.00 | 1,652.00 | -2.42% | 78,600 |
| Mar 2, 2026 | 1,657.00 | 1,710.00 | 1,645.00 | 1,693.00 | 1,693.00 | 2.54% | 180,300 |
| Feb 27, 2026 | 1,630.00 | 1,653.00 | 1,626.00 | 1,651.00 | 1,651.00 | 1.29% | 51,100 |
| Feb 26, 2026 | 1,625.00 | 1,655.00 | 1,619.00 | 1,630.00 | 1,630.00 | -2.28% | 120,700 |
| Feb 25, 2026 | 1,666.00 | 1,672.00 | 1,649.00 | 1,668.00 | 1,628.00 | 0.42% | 88,900 |
| Feb 24, 2026 | 1,657.00 | 1,669.00 | 1,641.00 | 1,661.00 | 1,621.17 | 1.34% | 62,400 |
| Feb 20, 2026 | 1,639.00 | 1,650.00 | 1,629.00 | 1,639.00 | 1,599.70 | -0.67% | 33,600 |
| Feb 19, 2026 | 1,655.00 | 1,660.00 | 1,647.00 | 1,650.00 | 1,610.43 | -0.30% | 29,300 |
| Feb 18, 2026 | 1,641.00 | 1,659.00 | 1,626.00 | 1,655.00 | 1,615.31 | 1.85% | 30,700 |
| Feb 17, 2026 | 1,628.00 | 1,649.00 | 1,621.00 | 1,625.00 | 1,586.03 | -0.18% | 24,100 |
| Feb 16, 2026 | 1,621.00 | 1,640.00 | 1,619.00 | 1,628.00 | 1,588.96 | 0.43% | 66,600 |
| Feb 13, 2026 | 1,649.00 | 1,649.00 | 1,620.00 | 1,621.00 | 1,582.13 | -1.16% | 48,500 |
| Feb 12, 2026 | 1,640.00 | 1,662.00 | 1,637.00 | 1,640.00 | 1,600.67 | 0.24% | 66,100 |
| Feb 10, 2026 | 1,645.00 | 1,657.00 | 1,635.00 | 1,636.00 | 1,596.77 | 0.06% | 36,500 |
| Feb 9, 2026 | 1,646.00 | 1,646.00 | 1,628.00 | 1,635.00 | 1,595.79 | 0.31% | 62,700 |
| Feb 6, 2026 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,590.91 | -1.75% | 37,300 |
| Feb 5, 2026 | 1,637.00 | 1,661.00 | 1,635.00 | 1,659.00 | 1,619.22 | 1.34% | 48,200 |
| Feb 4, 2026 | 1,648.00 | 1,668.00 | 1,636.00 | 1,637.00 | 1,597.74 | 0.06% | 60,100 |
| Feb 3, 2026 | 1,612.00 | 1,642.00 | 1,612.00 | 1,636.00 | 1,596.77 | 1.49% | 36,100 |
| Feb 2, 2026 | 1,640.00 | 1,657.00 | 1,611.00 | 1,612.00 | 1,573.34 | -1.59% | 34,800 |
| Jan 30, 2026 | 1,621.00 | 1,639.00 | 1,606.00 | 1,638.00 | 1,598.72 | 1.05% | 30,100 |
| Jan 29, 2026 | 1,620.00 | 1,629.00 | 1,594.00 | 1,621.00 | 1,582.13 | - | 56,600 |
| Jan 28, 2026 | 1,670.00 | 1,670.00 | 1,619.00 | 1,621.00 | 1,582.13 | -2.93% | 58,500 |
| Jan 27, 2026 | 1,646.00 | 1,677.00 | 1,641.00 | 1,670.00 | 1,629.95 | 1.46% | 62,800 |
| Jan 26, 2026 | 1,646.00 | 1,654.00 | 1,626.00 | 1,646.00 | 1,606.53 | -0.42% | 82,000 |
| Jan 23, 2026 | 1,670.00 | 1,673.00 | 1,651.00 | 1,653.00 | 1,613.36 | -0.12% | 57,700 |
| Jan 22, 2026 | 1,636.00 | 1,682.00 | 1,633.00 | 1,655.00 | 1,615.31 | 1.72% | 80,500 |
| Jan 21, 2026 | 1,641.00 | 1,641.00 | 1,617.00 | 1,627.00 | 1,587.98 | -1.45% | 61,300 |
| Jan 20, 2026 | 1,646.00 | 1,683.00 | 1,642.00 | 1,651.00 | 1,611.41 | 0.61% | 75,100 |
| Jan 19, 2026 | 1,661.00 | 1,662.00 | 1,630.00 | 1,641.00 | 1,601.65 | -1.68% | 115,300 |
| Jan 16, 2026 | 1,717.00 | 1,717.00 | 1,668.00 | 1,669.00 | 1,628.98 | -2.68% | 175,000 |
| Jan 15, 2026 | 1,711.00 | 1,742.00 | 1,693.00 | 1,715.00 | 1,673.87 | -5.30% | 198,800 |
| Jan 14, 2026 | 1,808.00 | 1,812.00 | 1,779.00 | 1,811.00 | 1,767.57 | -0.06% | 47,200 |
| Jan 13, 2026 | 1,828.00 | 1,828.00 | 1,790.00 | 1,812.00 | 1,768.55 | 0.44% | 61,300 |
| Jan 9, 2026 | 1,808.00 | 1,828.00 | 1,785.00 | 1,804.00 | 1,760.74 | -0.11% | 34,500 |
| Jan 8, 2026 | 1,767.00 | 1,826.00 | 1,765.00 | 1,806.00 | 1,762.69 | 2.21% | 55,300 |
| Jan 7, 2026 | 1,777.00 | 1,784.00 | 1,748.00 | 1,767.00 | 1,724.63 | -1.17% | 58,900 |
| Jan 6, 2026 | 1,800.00 | 1,811.00 | 1,788.00 | 1,788.00 | 1,745.12 | 0.34% | 27,100 |
| Jan 5, 2026 | 1,867.00 | 1,867.00 | 1,753.00 | 1,782.00 | 1,739.27 | -1.22% | 82,800 |
| Dec 30, 2025 | 1,861.00 | 1,870.00 | 1,804.00 | 1,804.00 | 1,760.74 | 0.39% | 69,900 |
| Dec 29, 2025 | 1,817.00 | 1,817.00 | 1,796.00 | 1,797.00 | 1,753.91 | -1.10% | 15,100 |
| Dec 26, 2025 | 1,805.00 | 1,818.00 | 1,802.00 | 1,817.00 | 1,773.43 | - | 21,300 |
| Dec 25, 2025 | 1,819.00 | 1,822.00 | 1,802.00 | 1,817.00 | 1,773.43 | 0.72% | 20,900 |
| Dec 24, 2025 | 1,782.00 | 1,805.00 | 1,781.00 | 1,804.00 | 1,760.74 | 0.84% | 33,200 |
| Dec 23, 2025 | 1,794.00 | 1,805.00 | 1,777.00 | 1,789.00 | 1,746.10 | 0.96% | 35,400 |
| Dec 22, 2025 | 1,790.00 | 1,794.00 | 1,749.00 | 1,772.00 | 1,729.51 | -0.23% | 25,000 |
| Dec 19, 2025 | 1,759.00 | 1,776.00 | 1,758.00 | 1,776.00 | 1,733.41 | 0.11% | 30,300 |
| Dec 18, 2025 | 1,754.00 | 1,776.00 | 1,738.00 | 1,774.00 | 1,731.46 | 2.31% | 31,200 |
| Dec 17, 2025 | 1,744.00 | 1,747.00 | 1,729.00 | 1,734.00 | 1,692.42 | -0.46% | 19,700 |
| Dec 16, 2025 | 1,756.00 | 1,758.00 | 1,738.00 | 1,742.00 | 1,700.23 | -0.57% | 30,500 |
| Dec 15, 2025 | 1,713.00 | 1,756.00 | 1,713.00 | 1,752.00 | 1,709.99 | 1.39% | 42,500 |
| Dec 12, 2025 | 1,716.00 | 1,728.00 | 1,716.00 | 1,728.00 | 1,686.56 | 1.29% | 27,700 |
| Dec 11, 2025 | 1,733.00 | 1,738.00 | 1,705.00 | 1,706.00 | 1,665.09 | -1.16% | 41,700 |
| Dec 10, 2025 | 1,701.00 | 1,734.00 | 1,701.00 | 1,726.00 | 1,684.61 | 0.82% | 34,500 |
| Dec 9, 2025 | 1,715.00 | 1,724.00 | 1,698.00 | 1,712.00 | 1,670.94 | -0.93% | 81,200 |
| Dec 8, 2025 | 1,724.00 | 1,751.00 | 1,721.00 | 1,728.00 | 1,686.56 | 0.12% | 30,600 |
| Dec 5, 2025 | 1,748.00 | 1,748.00 | 1,713.00 | 1,726.00 | 1,684.61 | -1.26% | 87,900 |
| Dec 4, 2025 | 1,735.00 | 1,752.00 | 1,730.00 | 1,748.00 | 1,706.08 | 0.46% | 30,500 |
| Dec 3, 2025 | 1,765.00 | 1,765.00 | 1,740.00 | 1,740.00 | 1,698.27 | -1.81% | 44,000 |
| Dec 2, 2025 | 1,780.00 | 1,797.00 | 1,761.00 | 1,772.00 | 1,729.51 | -0.78% | 45,200 |
| Dec 1, 2025 | 1,824.00 | 1,830.00 | 1,780.00 | 1,786.00 | 1,743.17 | -2.08% | 35,800 |
| Nov 28, 2025 | 1,828.00 | 1,836.00 | 1,812.00 | 1,824.00 | 1,780.26 | -0.22% | 26,500 |
| Nov 27, 2025 | 1,834.00 | 1,845.00 | 1,819.00 | 1,828.00 | 1,784.16 | -0.33% | 27,200 |
| Nov 26, 2025 | 1,827.00 | 1,853.00 | 1,820.00 | 1,834.00 | 1,790.02 | 0.38% | 35,700 |
| Nov 25, 2025 | 1,835.00 | 1,845.00 | 1,815.00 | 1,827.00 | 1,783.19 | 0.38% | 36,400 |
| Nov 21, 2025 | 1,755.00 | 1,823.00 | 1,755.00 | 1,820.00 | 1,776.35 | 2.65% | 30,800 |
| Nov 20, 2025 | 1,789.00 | 1,794.00 | 1,766.00 | 1,773.00 | 1,730.48 | -0.06% | 24,100 |
| Nov 19, 2025 | 1,738.00 | 1,794.00 | 1,738.00 | 1,774.00 | 1,731.46 | 1.08% | 45,700 |
| Nov 18, 2025 | 1,755.00 | 1,779.00 | 1,735.00 | 1,755.00 | 1,712.91 | - | 49,300 |
| Nov 17, 2025 | 1,773.00 | 1,782.00 | 1,738.00 | 1,755.00 | 1,712.91 | -1.02% | 26,200 |
| Nov 14, 2025 | 1,793.00 | 1,800.00 | 1,771.00 | 1,773.00 | 1,730.48 | -0.78% | 26,000 |
| Nov 13, 2025 | 1,792.00 | 1,792.00 | 1,770.00 | 1,787.00 | 1,744.15 | 0.51% | 23,300 |
| Nov 12, 2025 | 1,774.00 | 1,808.00 | 1,771.00 | 1,778.00 | 1,735.36 | -0.11% | 36,000 |
| Nov 11, 2025 | 1,770.00 | 1,780.00 | 1,752.00 | 1,780.00 | 1,737.31 | 0.74% | 27,400 |
| Nov 10, 2025 | 1,770.00 | 1,776.00 | 1,756.00 | 1,767.00 | 1,724.63 | 0.68% | 22,300 |
| Nov 7, 2025 | 1,745.00 | 1,763.00 | 1,735.00 | 1,755.00 | 1,712.91 | 1.04% | 38,800 |
| Nov 6, 2025 | 1,752.00 | 1,766.00 | 1,737.00 | 1,737.00 | 1,695.35 | -0.86% | 40,000 |
| Nov 5, 2025 | 1,784.00 | 1,795.00 | 1,731.00 | 1,752.00 | 1,709.99 | -1.79% | 43,900 |
| Nov 4, 2025 | 1,814.00 | 1,814.00 | 1,772.00 | 1,784.00 | 1,741.22 | -1.98% | 45,800 |
| Oct 31, 2025 | 1,824.00 | 1,837.00 | 1,795.00 | 1,820.00 | 1,776.35 | 0.66% | 42,600 |
| Oct 30, 2025 | 1,798.00 | 1,815.00 | 1,768.00 | 1,808.00 | 1,764.64 | 0.33% | 239,000 |
| Oct 29, 2025 | 1,858.00 | 1,862.00 | 1,802.00 | 1,802.00 | 1,758.79 | -3.01% | 72,400 |
| Oct 28, 2025 | 1,905.00 | 1,907.00 | 1,855.00 | 1,858.00 | 1,813.44 | -3.13% | 45,800 |
| Oct 27, 2025 | 1,899.00 | 1,929.00 | 1,883.00 | 1,918.00 | 1,872.00 | 2.40% | 63,500 |
| Oct 24, 2025 | 1,882.00 | 1,894.00 | 1,866.00 | 1,873.00 | 1,828.08 | - | 35,100 |
| Oct 23, 2025 | 1,875.00 | 1,887.00 | 1,861.00 | 1,873.00 | 1,828.08 | -0.64% | 44,900 |
| Oct 22, 2025 | 1,861.00 | 1,898.00 | 1,861.00 | 1,885.00 | 1,839.80 | 1.13% | 72,300 |
| Oct 21, 2025 | 1,848.00 | 1,885.00 | 1,838.00 | 1,864.00 | 1,819.30 | 0.87% | 63,900 |
| Oct 20, 2025 | 1,842.00 | 1,872.00 | 1,832.00 | 1,848.00 | 1,803.68 | 0.33% | 53,500 |
| Oct 17, 2025 | 1,838.00 | 1,848.00 | 1,790.00 | 1,842.00 | 1,797.83 | 0.33% | 116,600 |
| Oct 16, 2025 | 1,892.00 | 1,935.00 | 1,814.00 | 1,836.00 | 1,791.97 | -4.82% | 282,500 |
| Oct 15, 2025 | 1,938.00 | 1,946.00 | 1,918.00 | 1,929.00 | 1,882.74 | 0.47% | 86,300 |
| Oct 14, 2025 | 1,904.00 | 1,933.00 | 1,899.00 | 1,920.00 | 1,873.96 | 0.89% | 104,700 |
| Oct 10, 2025 | 1,895.00 | 1,904.00 | 1,872.00 | 1,903.00 | 1,857.36 | 0.42% | 51,800 |
| Oct 9, 2025 | 1,900.00 | 1,903.00 | 1,867.00 | 1,895.00 | 1,849.56 | -0.16% | 41,100 |
| Oct 8, 2025 | 1,888.00 | 1,905.00 | 1,878.00 | 1,898.00 | 1,852.48 | 0.26% | 52,500 |