Skip to main content
logo
Broadmedia Corporation (TYO:4347)
Japan flag Japan · Delayed Price · Currency is JPY
2,044.00
+13.00 (0.64%)
Jan 23, 2026, 3:30 PM JST

Broadmedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20262,070.002,073.002,028.002,029.002,029.00-1.41%55,100
Jan 9, 20262,062.002,065.002,055.002,058.002,058.00-0.10%8,100
Jan 8, 20262,065.002,072.002,060.002,060.002,060.00-0.24%15,600
Jan 7, 20262,086.002,086.002,065.002,065.002,065.00-0.67%39,100
Jan 6, 20262,064.002,088.002,063.002,079.002,079.000.34%23,500
Jan 5, 20262,091.002,092.002,066.002,072.002,072.00-0.38%22,900
Dec 30, 20252,093.002,093.002,070.002,080.002,080.00-0.43%10,100
Dec 29, 20252,068.002,095.002,068.002,089.002,089.001.16%10,800
Dec 26, 20252,070.002,087.002,065.002,065.002,065.00-0.24%28,900
Dec 25, 20252,049.002,078.002,049.002,070.002,070.001.07%28,400
Dec 24, 20252,055.002,064.002,048.002,048.002,048.000.10%28,200
Dec 23, 20252,050.002,066.002,046.002,046.002,046.00-0.20%22,200
Dec 22, 20252,050.002,068.002,032.002,050.002,050.000.44%43,000
Dec 19, 20252,044.002,058.002,036.002,041.002,041.00-0.20%10,800
Dec 18, 20252,054.002,060.002,014.002,045.002,045.00-0.63%89,700
Dec 17, 20252,036.002,060.002,036.002,058.002,058.000.88%29,200
Dec 16, 20252,049.002,055.002,031.002,040.002,040.00-29,000
Dec 15, 20252,035.002,041.002,020.002,040.002,040.000.10%16,800
Dec 12, 20252,030.002,069.002,030.002,038.002,038.000.59%50,000
Dec 11, 20251,998.002,049.001,984.002,026.002,026.001.05%122,200
Dec 10, 20252,098.002,098.001,970.002,005.002,005.0018.01%446,000
Dec 9, 20251,700.001,720.001,694.001,699.001,699.00-0.06%9,800
Dec 8, 20251,667.001,734.001,667.001,700.001,700.002.66%19,000
Dec 5, 20251,654.001,687.001,654.001,656.001,656.00-0.84%10,900
Dec 4, 20251,671.001,690.001,659.001,670.001,670.00-1.24%19,100
Dec 3, 20251,719.001,726.001,691.001,691.001,691.00-1.69%14,100
Dec 2, 20251,716.001,733.001,688.001,720.001,720.000.23%14,800
Dec 1, 20251,700.001,743.001,700.001,716.001,716.00-0.46%12,500
Nov 28, 20251,701.001,739.001,700.001,724.001,724.001.35%17,700
Nov 27, 20251,690.001,716.001,679.001,701.001,701.001.55%15,300
Nov 26, 20251,667.001,685.001,651.001,675.001,675.001.58%12,900
Nov 25, 20251,668.001,668.001,639.001,649.001,649.000.12%8,000
Nov 21, 20251,653.001,665.001,639.001,647.001,647.00-0.36%9,500
Nov 20, 20251,663.001,677.001,644.001,653.001,653.00-0.30%7,700
Nov 19, 20251,668.001,686.001,651.001,658.001,658.00-0.60%12,000
Nov 18, 20251,690.001,703.001,668.001,668.001,668.00-1.30%19,900
Nov 17, 20251,660.001,690.001,641.001,690.001,690.001.81%21,000
Nov 14, 20251,658.001,671.001,647.001,660.001,660.000.12%9,900
Nov 13, 20251,666.001,670.001,643.001,658.001,658.00-0.30%18,800
Nov 12, 20251,644.001,666.001,628.001,663.001,663.001.90%15,900
Nov 11, 20251,646.001,651.001,622.001,632.001,632.00-0.85%19,100
Nov 10, 20251,634.001,662.001,630.001,646.001,646.001.73%19,100
Nov 7, 20251,628.001,637.001,616.001,618.001,618.00-0.61%13,200