Broadmedia Corporation (TYO:4347)
Japan · Delayed Price · Currency is JPY 1,739.00
-3.00 (-0.17%)
Oct 6, 2025, 3:30 PM JST
Broadmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1,755.00 | 1,786.00 | 1,739.00 | 1,739.00 | 1,739.00 | -0.17% | 13,000 |
| Oct 3, 2025 | 1,730.00 | 1,770.00 | 1,730.00 | 1,742.00 | 1,742.00 | 0.06% | 20,900 |
| Oct 2, 2025 | 1,671.00 | 1,757.00 | 1,651.00 | 1,741.00 | 1,741.00 | 3.63% | 43,500 |
| Oct 1, 2025 | 1,726.00 | 1,726.00 | 1,680.00 | 1,680.00 | 1,680.00 | -2.27% | 23,300 |
| Sep 30, 2025 | 1,754.00 | 1,754.00 | 1,718.00 | 1,719.00 | 1,719.00 | -2.00% | 17,800 |
| Sep 29, 2025 | 1,754.00 | 1,754.00 | 1,721.00 | 1,754.00 | 1,754.00 | -0.23% | 17,800 |
| Sep 26, 2025 | 1,727.00 | 1,760.00 | 1,727.00 | 1,758.00 | 1,758.00 | 1.62% | 17,400 |
| Sep 25, 2025 | 1,702.00 | 1,746.00 | 1,700.00 | 1,730.00 | 1,730.00 | 1.05% | 17,700 |
| Sep 24, 2025 | 1,731.00 | 1,740.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.52% | 23,100 |
| Sep 22, 2025 | 1,723.00 | 1,749.00 | 1,721.00 | 1,721.00 | 1,721.00 | -0.69% | 14,200 |
| Sep 19, 2025 | 1,743.00 | 1,743.00 | 1,712.00 | 1,733.00 | 1,733.00 | 0.41% | 10,600 |
| Sep 18, 2025 | 1,722.00 | 1,734.00 | 1,695.00 | 1,726.00 | 1,726.00 | 1.23% | 24,700 |
| Sep 17, 2025 | 1,730.00 | 1,731.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.10% | 24,700 |
| Sep 16, 2025 | 1,772.00 | 1,772.00 | 1,707.00 | 1,724.00 | 1,724.00 | -2.71% | 22,800 |
| Sep 12, 2025 | 1,711.00 | 1,790.00 | 1,711.00 | 1,772.00 | 1,772.00 | 3.14% | 33,700 |
| Sep 11, 2025 | 1,717.00 | 1,743.00 | 1,715.00 | 1,718.00 | 1,718.00 | -0.52% | 33,700 |
| Sep 10, 2025 | 1,759.00 | 1,759.00 | 1,710.00 | 1,727.00 | 1,727.00 | -0.23% | 15,300 |
| Sep 9, 2025 | 1,733.00 | 1,750.00 | 1,731.00 | 1,731.00 | 1,731.00 | -0.23% | 14,100 |
| Sep 8, 2025 | 1,748.00 | 1,752.00 | 1,733.00 | 1,735.00 | 1,735.00 | -0.74% | 20,300 |
| Sep 5, 2025 | 1,710.00 | 1,753.00 | 1,710.00 | 1,748.00 | 1,748.00 | 1.69% | 12,600 |
| Sep 4, 2025 | 1,698.00 | 1,722.00 | 1,682.00 | 1,719.00 | 1,719.00 | 1.54% | 15,300 |
| Sep 3, 2025 | 1,698.00 | 1,716.00 | 1,681.00 | 1,693.00 | 1,693.00 | -0.94% | 20,200 |
| Sep 2, 2025 | 1,698.00 | 1,721.00 | 1,695.00 | 1,709.00 | 1,709.00 | 0.71% | 14,000 |
| Sep 1, 2025 | 1,693.00 | 1,719.00 | 1,690.00 | 1,697.00 | 1,697.00 | -1.05% | 14,800 |
| Aug 29, 2025 | 1,736.00 | 1,736.00 | 1,715.00 | 1,715.00 | 1,715.00 | -0.35% | 8,100 |
| Aug 28, 2025 | 1,711.00 | 1,756.00 | 1,691.00 | 1,721.00 | 1,721.00 | 0.53% | 29,100 |
| Aug 27, 2025 | 1,747.00 | 1,751.00 | 1,712.00 | 1,712.00 | 1,712.00 | -2.23% | 26,000 |
| Aug 26, 2025 | 1,810.00 | 1,810.00 | 1,747.00 | 1,751.00 | 1,751.00 | -3.69% | 23,900 |
| Aug 25, 2025 | 1,866.00 | 1,876.00 | 1,815.00 | 1,818.00 | 1,818.00 | -2.10% | 16,800 |
| Aug 22, 2025 | 1,830.00 | 1,857.00 | 1,815.00 | 1,857.00 | 1,857.00 | 1.92% | 25,700 |
| Aug 21, 2025 | 1,836.00 | 1,836.00 | 1,801.00 | 1,822.00 | 1,822.00 | -0.71% | 27,300 |
| Aug 20, 2025 | 1,850.00 | 1,850.00 | 1,826.00 | 1,835.00 | 1,835.00 | -0.05% | 5,900 |
| Aug 19, 2025 | 1,868.00 | 1,869.00 | 1,819.00 | 1,836.00 | 1,836.00 | -1.29% | 17,600 |
| Aug 18, 2025 | 1,845.00 | 1,864.00 | 1,830.00 | 1,860.00 | 1,860.00 | 1.86% | 11,700 |
| Aug 15, 2025 | 1,823.00 | 1,843.00 | 1,807.00 | 1,826.00 | 1,826.00 | 0.05% | 17,100 |
| Aug 14, 2025 | 1,831.00 | 1,833.00 | 1,791.00 | 1,825.00 | 1,825.00 | -0.82% | 50,700 |
| Aug 13, 2025 | 1,840.00 | 1,860.00 | 1,829.00 | 1,840.00 | 1,840.00 | -0.54% | 20,100 |
| Aug 12, 2025 | 1,865.00 | 1,870.00 | 1,831.00 | 1,850.00 | 1,850.00 | -0.91% | 24,700 |
| Aug 8, 2025 | 1,886.00 | 1,886.00 | 1,861.00 | 1,867.00 | 1,867.00 | -1.01% | 10,800 |
| Aug 7, 2025 | 1,892.00 | 1,900.00 | 1,852.00 | 1,886.00 | 1,886.00 | -0.32% | 14,200 |
| Aug 6, 2025 | 1,875.00 | 1,896.00 | 1,866.00 | 1,892.00 | 1,892.00 | 1.88% | 13,200 |
| Aug 5, 2025 | 1,873.00 | 1,873.00 | 1,826.00 | 1,857.00 | 1,857.00 | -0.05% | 19,900 |
| Aug 4, 2025 | 1,854.00 | 1,870.00 | 1,840.00 | 1,858.00 | 1,858.00 | -0.96% | 12,900 |
| Aug 1, 2025 | 1,867.00 | 1,888.00 | 1,843.00 | 1,876.00 | 1,876.00 | 0.48% | 26,100 |
| Jul 31, 2025 | 1,814.00 | 1,867.00 | 1,785.00 | 1,867.00 | 1,867.00 | 0.70% | 44,200 |
| Jul 30, 2025 | 1,835.00 | 1,855.00 | 1,822.00 | 1,854.00 | 1,854.00 | - | 20,500 |
| Jul 29, 2025 | 1,865.00 | 1,887.00 | 1,853.00 | 1,854.00 | 1,854.00 | -0.48% | 13,300 |
| Jul 28, 2025 | 1,850.00 | 1,874.00 | 1,834.00 | 1,863.00 | 1,863.00 | 1.09% | 21,400 |
| Jul 25, 2025 | 1,859.00 | 1,859.00 | 1,821.00 | 1,843.00 | 1,843.00 | 1.32% | 14,600 |
| Jul 24, 2025 | 1,826.00 | 1,829.00 | 1,808.00 | 1,819.00 | 1,819.00 | 0.22% | 5,300 |