MEDIA DO Co., Ltd. (TYO:3678)
Japan
· Delayed Price · Currency is JPY 1,282.00
+4.00 (0.31%)
Apr 28, 2026, 3:30 PM JST
MEDIA DO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,278.00 | 1,285.00 | 1,262.00 | 1,282.00 | 1,282.00 | 0.31% | 82,400 |
| Apr 27, 2026 | 1,300.00 | 1,303.00 | 1,268.00 | 1,278.00 | 1,278.00 | -1.69% | 68,400 |
| Apr 24, 2026 | 1,281.00 | 1,302.00 | 1,272.00 | 1,300.00 | 1,300.00 | 2.04% | 104,900 |
| Apr 23, 2026 | 1,305.00 | 1,312.00 | 1,265.00 | 1,274.00 | 1,274.00 | -2.45% | 125,400 |
| Apr 22, 2026 | 1,342.00 | 1,342.00 | 1,298.00 | 1,306.00 | 1,306.00 | -2.68% | 168,300 |
| Apr 21, 2026 | 1,349.00 | 1,357.00 | 1,332.00 | 1,342.00 | 1,342.00 | -0.52% | 104,800 |
| Apr 20, 2026 | 1,399.00 | 1,400.00 | 1,341.00 | 1,349.00 | 1,349.00 | -3.09% | 134,400 |
| Apr 17, 2026 | 1,396.00 | 1,403.00 | 1,389.00 | 1,392.00 | 1,392.00 | 0.43% | 52,800 |
| Apr 16, 2026 | 1,390.00 | 1,414.00 | 1,384.00 | 1,386.00 | 1,386.00 | 0.07% | 173,000 |
| Apr 15, 2026 | 1,389.00 | 1,414.00 | 1,382.00 | 1,385.00 | 1,385.00 | -0.07% | 201,700 |
| Apr 14, 2026 | 1,423.00 | 1,431.00 | 1,385.00 | 1,386.00 | 1,386.00 | -12.33% | 379,900 |
| Apr 13, 2026 | 1,563.00 | 1,583.00 | 1,553.00 | 1,581.00 | 1,581.00 | 0.70% | 94,000 |
| Apr 10, 2026 | 1,587.00 | 1,595.00 | 1,565.00 | 1,570.00 | 1,570.00 | -1.32% | 56,900 |
| Apr 9, 2026 | 1,625.00 | 1,629.00 | 1,576.00 | 1,591.00 | 1,591.00 | -1.85% | 59,000 |
| Apr 8, 2026 | 1,627.00 | 1,640.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.43% | 37,800 |
| Apr 7, 2026 | 1,599.00 | 1,626.00 | 1,599.00 | 1,614.00 | 1,614.00 | 0.94% | 29,000 |
| Apr 6, 2026 | 1,595.00 | 1,607.00 | 1,590.00 | 1,599.00 | 1,599.00 | - | 52,700 |
| Apr 3, 2026 | 1,585.00 | 1,607.00 | 1,585.00 | 1,599.00 | 1,599.00 | 1.07% | 33,000 |
| Apr 2, 2026 | 1,608.00 | 1,624.00 | 1,576.00 | 1,582.00 | 1,582.00 | -1.62% | 44,600 |
| Apr 1, 2026 | 1,586.00 | 1,611.00 | 1,586.00 | 1,608.00 | 1,608.00 | 2.55% | 58,200 |
| Mar 31, 2026 | 1,555.00 | 1,585.00 | 1,555.00 | 1,568.00 | 1,568.00 | 0.77% | 45,900 |
| Mar 30, 2026 | 1,573.00 | 1,573.00 | 1,548.00 | 1,556.00 | 1,556.00 | -3.05% | 73,700 |
| Mar 27, 2026 | 1,598.00 | 1,612.00 | 1,583.00 | 1,605.00 | 1,605.00 | 0.31% | 46,700 |
| Mar 26, 2026 | 1,637.00 | 1,637.00 | 1,591.00 | 1,600.00 | 1,600.00 | -2.20% | 38,700 |
| Mar 25, 2026 | 1,640.00 | 1,647.00 | 1,627.00 | 1,636.00 | 1,636.00 | 0.74% | 25,100 |
| Mar 24, 2026 | 1,610.00 | 1,635.00 | 1,610.00 | 1,624.00 | 1,624.00 | 1.63% | 41,600 |
| Mar 23, 2026 | 1,633.00 | 1,633.00 | 1,594.00 | 1,598.00 | 1,598.00 | -2.56% | 49,200 |
| Mar 19, 2026 | 1,669.00 | 1,669.00 | 1,634.00 | 1,640.00 | 1,640.00 | -1.80% | 55,800 |
| Mar 18, 2026 | 1,661.00 | 1,672.00 | 1,655.00 | 1,670.00 | 1,670.00 | 1.15% | 31,300 |
| Mar 17, 2026 | 1,662.00 | 1,670.00 | 1,648.00 | 1,651.00 | 1,651.00 | -0.12% | 33,600 |
| Mar 16, 2026 | 1,642.00 | 1,672.00 | 1,642.00 | 1,653.00 | 1,653.00 | -0.36% | 39,700 |
| Mar 13, 2026 | 1,641.00 | 1,680.00 | 1,640.00 | 1,659.00 | 1,659.00 | - | 53,100 |
| Mar 12, 2026 | 1,715.00 | 1,715.00 | 1,647.00 | 1,659.00 | 1,659.00 | -4.10% | 97,800 |
| Mar 11, 2026 | 1,720.00 | 1,742.00 | 1,708.00 | 1,730.00 | 1,730.00 | 1.11% | 86,100 |
| Mar 10, 2026 | 1,695.00 | 1,717.00 | 1,686.00 | 1,711.00 | 1,711.00 | 1.48% | 76,600 |
| 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 |