Skip to main content
logo
Broadmedia Corporation (TYO:4347)
Japan flag Japan · Delayed Price · Currency is JPY
2,192.00
+13.00 (0.60%)
Mar 30, 2026, 2:25 PM JST

Broadmedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,191.002,261.002,191.002,229.002,229.001.64%19,100
Mar 26, 20262,223.002,223.002,188.002,193.002,193.00-0.36%15,100
Mar 25, 20262,229.002,230.002,190.002,201.002,201.000.14%13,200
Mar 24, 20262,159.002,235.002,159.002,198.002,198.002.47%24,600
Mar 23, 20262,183.002,183.002,145.002,145.002,145.00-1.15%19,600
Mar 19, 20262,154.002,186.002,151.002,170.002,170.00-0.18%44,900
Mar 18, 20262,175.002,209.002,168.002,174.002,174.000.18%17,500
Mar 17, 20262,167.002,185.002,153.002,170.002,170.000.14%11,400
Mar 16, 20262,178.002,199.002,149.002,167.002,167.00-0.51%15,100
Mar 13, 20262,112.002,190.002,112.002,178.002,178.003.13%20,700
Mar 12, 20262,108.002,139.002,085.002,112.002,112.00-0.33%17,700
Mar 11, 20262,121.002,163.002,108.002,119.002,119.00-0.70%34,400
Mar 10, 20262,150.002,168.002,113.002,134.002,134.001.76%42,300
Mar 9, 20262,139.002,139.002,089.002,097.002,097.00-3.41%23,000
Mar 6, 20262,136.002,184.002,136.002,171.002,171.000.60%23,200
Mar 5, 20262,156.002,198.002,145.002,158.002,158.002.47%49,400
Mar 4, 20262,130.002,171.002,088.002,106.002,106.00-1.17%28,200
Mar 3, 20262,164.002,172.002,127.002,131.002,131.00-1.52%18,500
Mar 2, 20262,153.002,191.002,153.002,164.002,164.00-1.28%13,400
Feb 27, 20262,181.002,220.002,175.002,192.002,192.000.37%33,500
Feb 26, 20262,123.002,199.002,123.002,184.002,184.002.87%32,600
Feb 25, 20262,120.002,167.002,107.002,123.002,123.001.72%37,100
Feb 24, 20262,074.002,114.002,065.002,087.002,087.000.10%11,100
Feb 20, 20262,100.002,126.002,065.002,085.002,085.00-1.51%22,300
Feb 19, 20262,109.002,138.002,103.002,117.002,117.00-0.38%16,100
Feb 18, 20262,100.002,144.002,099.002,125.002,125.000.19%12,600
Feb 17, 20262,089.002,130.002,080.002,121.002,121.001.87%27,300
Feb 16, 20262,013.002,121.002,013.002,082.002,082.005.52%58,400
Feb 13, 20262,008.002,033.001,968.001,973.001,973.00-1.84%28,100
Feb 12, 20262,079.002,085.001,998.002,010.002,010.00-4.29%24,300
Feb 10, 20262,065.002,100.002,059.002,100.002,100.001.16%16,100
Feb 9, 20262,100.002,119.002,062.002,076.002,076.00-1.19%26,900
Feb 6, 20262,128.002,134.002,079.002,101.002,101.00-3.54%54,400
Feb 5, 20262,079.002,261.002,055.002,178.002,178.006.92%118,200
Feb 4, 20262,063.002,089.001,998.002,037.002,037.000.34%49,600
Feb 3, 20262,023.002,040.001,998.002,030.002,030.001.00%23,600
Feb 2, 20261,975.002,022.001,964.002,010.002,010.003.88%71,600
Jan 30, 20261,860.001,945.001,851.001,935.001,935.006.32%149,200
Jan 29, 20261,967.001,970.001,799.001,820.001,820.00-8.45%147,000
Jan 28, 20261,987.002,020.001,973.001,988.001,988.000.56%32,300
Jan 27, 20261,974.001,989.001,943.001,977.001,977.00-1.69%41,400
Jan 26, 20262,030.002,030.001,970.002,011.002,011.00-1.61%159,500
Jan 23, 20262,045.002,054.002,027.002,044.002,044.000.64%26,000
Jan 22, 20262,022.002,036.002,022.002,031.002,031.000.20%54,300
Jan 21, 20262,031.002,050.002,020.002,027.002,027.00-0.88%40,600
Jan 20, 20262,047.002,055.002,038.002,045.002,045.00-0.49%45,100
Jan 19, 20262,046.002,072.002,046.002,055.002,055.000.10%28,100
Jan 16, 20262,009.002,070.002,009.002,053.002,053.002.09%53,300
Jan 15, 20262,022.002,040.002,011.002,011.002,011.00-0.30%49,900
Jan 14, 20262,032.002,039.002,016.002,017.002,017.00-0.59%34,700