JPX · 3773 · stock
Advanced Media, Inc. (3773) stock price history
Every JPX trading session of Advanced Media, Inc. from Jun 28, 2005 to Nov 12, 2026: 5,260 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3773 adjusted close, 2005 to 2026
- ¥12,751
- All time high, 2006
- ¥1,194
- 52 week high, ¥889.00 low
- 5,260
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
3773 key facts
- Advanced Media, Inc. (3773) closed at ¥1,137 on Nov 12, 2026 on JPX.
- 3773's all time high close is ¥12,751, set on Jan 16, 2006; its all time low close is ¥188.61 on Oct 28, 2008.
- 3773's 52 week range is ¥889.00 to ¥1,194.
- 3773 returned +13.2% over the year to Nov 12, 2026 and +74.8% over five years.
- Over ten years 3773 returned +83%, +6.2% a year compounded.
- 3773's deepest drawdown was -98.5% from Jan 16, 2006 to Oct 28, 2008.
- DataCedar holds 5,260 daily sessions of 3773 history from Jun 28, 2005 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3773 price chart, 2005 to 2026
3773 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.7% |
| 3 months | +4.8% |
| 6 months | +10.3% |
| Year to date | +9.2% |
| 1 year | +13.2% |
| 3 years | -24.2% |
| 5 years | +74.8% |
| 10 years | +82.8% |
| Since Jun 28, 2005 | -82.7% |
| Compound annual growth, 21.4 years | -7.9% |
3773 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥12,751 on Jan 16, 2006
- All time low close
- ¥188.61 on Oct 28, 2008
- 52 week high
- ¥1,194 on Apr 16, 2026
- 52 week low
- ¥889.00 on May 15, 2026
- Deepest drawdown
- -98.5% from Jan 16, 2006 to Oct 28, 2008, not yet recovered
- Best single session
- +26.7% on Sep 19, 2013
- Worst single session
- -22.3% on Jun 26, 2013
- Volatility, 1 year annualised
- 36.4%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2013, +273%
- Worst calendar year
- 2006, -81%
3773 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jun 28, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,050 | ¥1,194 | ¥889.00 | ¥1,137 | +9.2% | 11M | 205 |
| 2025 | ¥1,029 | ¥1,250 | ¥677.49 | ¥1,041 | +1.1% | 27.1M | 243 |
| 2024 | ¥1,727 | ¥1,908 | ¥778.86 | ¥1,029 | -41.4% | 25.8M | 245 |
| 2023 | ¥1,093 | ¥1,972 | ¥1,046 | ¥1,757 | +58.1% | 42.8M | 246 |
| 2022 | ¥587.11 | ¥1,149 | ¥477.03 | ¥1,111 | +88.3% | 36.4M | 244 |
| 2021 | ¥665.09 | ¥860.48 | ¥542.16 | ¥589.86 | -10.1% | 32.2M | 245 |
| 2020 | ¥1,134 | ¥1,141 | ¥634.81 | ¥655.91 | -42.8% | 51.5M | 242 |
| 2019 | ¥1,242 | ¥1,717 | ¥854.98 | ¥1,146 | -11.7% | 31.8M | 241 |
| 2018 | ¥1,763 | ¥2,561 | ¥1,143 | ¥1,297 | -26.4% | 127.2M | 261 |
| 2017 | ¥749.48 | ¥1,783 | ¥647.66 | ¥1,763 | +137.6% | 50.7M | 253 |
| 2016 | ¥637.57 | ¥1,119 | ¥507.30 | ¥742.14 | +16.7% | 19.6M | 245 |
| 2015 | ¥696.28 | ¥846.72 | ¥504.55 | ¥635.73 | -9.6% | 17.7M | 244 |
| 2014 | ¥1,789 | ¥1,987 | ¥646.74 | ¥703.62 | -60.0% | 46.9M | 242 |
| 2013 | ¥465.10 | ¥2,692 | ¥453.18 | ¥1,758 | +273.5% | 96.1M | 244 |
| 2012 | ¥354.10 | ¥651.33 | ¥183.56 | ¥470.61 | +30.5% | 22.5M | 248 |
| 2011 | ¥477.03 | ¥532.07 | ¥307.32 | ¥360.52 | -23.7% | 8.9M | 245 |
| 2010 | ¥319.24 | ¥738.48 | ¥304.11 | ¥472.44 | +54.2% | 29.7M | 243 |
| 2009 | ¥242.27 | ¥674.26 | ¥192.55 | ¥306.40 | +31.0% | 8.4M | 241 |
| 2008 | ¥534.82 | ¥628.39 | ¥188.06 | ¥233.93 | -57.5% | 10.8M | 244 |
| 2007 | ¥1,871 | ¥3,092 | ¥532.99 | ¥550.42 | -71.0% | 26.7M | 245 |
| 2006 | ¥10,091 | ¥13,118 | ¥1,853 | ¥1,899 | -81.2% | 46.2M | 260 |
| 2005 | ¥6,422 | ¥12,384 | ¥5,871 | ¥10,091 | n/a | 58.4M | 134 |
3773 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥1,137 | +12.5% |
| October 2026 | ¥1,011 | -4.1% |
| September 2026 | ¥1,054 | -1.8% |
| August 2026 | ¥1,073 | -1.9% |
| July 2026 | ¥1,094 | +6.3% |
| June 2026 | ¥1,029 | -4.0% |
| May 2026 | ¥1,072 | -0.4% |
| April 2026 | ¥1,076 | -5.3% |
| March 2026 | ¥1,136 | +6.1% |
| February 2026 | ¥1,071 | +2.8% |
| January 2026 | ¥1,042 | +0.1% |
| December 2025 | ¥1,041 | +6.0% |
About the 3773 data
Daily bars. 5,260 sessions from Jun 28, 2005 to Nov 12, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A3773/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3773 share price history
