TSE:3678 - Media Do Co Ltd Media Do Co Ltd
Sector: Communication Services, Industry: Publishing
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Oct 2021 JPY 4195.0 4040.0 4160.0 4040.0 4040.0 -160 (-3.81%) 151,600
20 Oct 2021 JPY 4330.0 4200.0 4315.0 4200.0 4200.0 -175 (-4%) 72,300
19 Oct 2021 JPY 4385.0 4200.0 4200.0 4375.0 4375.0 +235 (+5.68%) 138,700
18 Oct 2021 JPY 4325.0 4090.0 4225.0 4140.0 4140.0 -50 (-1.19%) 103,700
15 Oct 2021 JPY 4190.0 3860.0 4070.0 4190.0 4190.0 +230 (+5.81%) 179,800
14 Oct 2021 JPY 4255.0 3960.0 4150.0 3960.0 3960.0 -355 (-8.23%) 323,500
13 Oct 2021 JPY 4420.0 4300.0 4310.0 4315.0 4315.0 -15 (-0.35%) 114,900
12 Oct 2021 JPY 4445.0 4315.0 4430.0 4330.0 4330.0 -75 (-1.70%) 116,800
11 Oct 2021 JPY 4445.0 4270.0 4365.0 4405.0 4405.0 +75 (+1.73%) 68,600
8 Oct 2021 JPY 4460.0 4305.0 4445.0 4330.0 4330.0 -105 (-2.37%) 111,500
7 Oct 2021 JPY 4510.0 4330.0 4360.0 4435.0 4435.0 +65 (+1.49%) 55,900
6 Oct 2021 JPY 4490.0 4270.0 4310.0 4370.0 4370.0 +65 (+1.51%) 128,600
5 Oct 2021 JPY 4485.0 4270.0 4440.0 4305.0 4305.0 -255 (-5.59%) 99,100
4 Oct 2021 JPY 4750.0 4530.0 4705.0 4560.0 4560.0 -190 (-4%) 92,800
1 Oct 2021 JPY 4770.0 4595.0 4765.0 4750.0 4750.0 -180 (-3.65%) 143,300
30 Sep 2021 JPY 4940.0 4845.0 4900.0 4930.0 4930.0 +45 (+0.92%) 43,800
29 Sep 2021 JPY 4930.0 4815.0 4890.0 4885.0 4885.0 -175 (-3.46%) 69,500
28 Sep 2021 JPY 5230.0 5020.0 5150.0 5060.0 5060.0 -140 (-2.69%) 47,100
27 Sep 2021 JPY 5200.0 4970.0 4970.0 5200.0 5200.0 +280 (+5.69%) 71,800
24 Sep 2021 JPY 4940.0 4865.0 4885.0 4920.0 4920.0 +50 (+1.03%) 66,000
22 Sep 2021 JPY 5020.0 4865.0 4900.0 4870.0 4870.0 -130 (-2.60%) 77,600
21 Sep 2021 JPY 5070.0 4795.0 4805.0 5000.0 5000.0 +5 (+0.10%) 152,700
17 Sep 2021 JPY 5260.0 4945.0 5220.0 4995.0 4995.0 -215 (-4.13%) 193,000
16 Sep 2021 JPY 5380.0 5110.0 5370.0 5210.0 5210.0 -220 (-4.05%) 102,100
15 Sep 2021 JPY 5520.0 5290.0 5490.0 5430.0 5430.0 -190 (-3.38%) 78,700
14 Sep 2021 JPY 5690.0 5510.0 5590.0 5620.0 5620.0 +40 (+0.72%) 56,500
13 Sep 2021 JPY 5680.0 5430.0 5640.0 5580.0 5580.0 -60 (-1.06%) 99,400
10 Sep 2021 JPY 5650.0 5510.0 5510.0 5640.0 5640.0 +170 (+3.11%) 61,700
9 Sep 2021 JPY 5480.0 5270.0 5450.0 5470.0 5470.0 +20 (+0.37%) 68,400
8 Sep 2021 JPY 5490.0 5330.0 5350.0 5450.0 5450.0 +140 (+2.64%) 82,300