Skip to main content
logo
Broadmedia Corporation (TYO:4347)
Japan flag Japan · Delayed Price · Currency is JPY
1,707.00
-73.00 (-4.10%)
Jun 3, 2026, 3:30 PM JST

Broadmedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20261,765.001,793.001,665.001,707.001,707.00-4.10%58,600
Jun 2, 20261,861.001,861.001,780.001,780.001,780.00-2.47%9,600
Jun 1, 20261,855.001,855.001,813.001,825.001,825.00-2.46%4,900
May 29, 20261,828.001,906.001,828.001,871.001,871.001.30%11,700
May 28, 20261,866.001,887.001,816.001,847.001,847.00-2.22%7,700
May 27, 20261,911.001,911.001,855.001,889.001,889.00-1.97%12,100
May 26, 20261,922.001,947.001,901.001,927.001,927.00-0.10%5,700
May 25, 20261,968.001,985.001,910.001,929.001,929.00-1.78%18,500
May 22, 20262,044.002,044.001,945.001,964.001,964.00-4.61%13,400
May 21, 20262,115.002,129.002,006.002,059.002,059.00-3.15%13,100
May 20, 20262,167.002,167.002,117.002,126.002,126.00-1.07%3,900
May 19, 20262,101.002,163.002,100.002,149.002,149.002.24%4,300
May 18, 20262,112.002,142.002,088.002,102.002,102.00-0.99%2,600
May 15, 20262,111.002,170.002,111.002,123.002,123.00-0.09%6,800
May 14, 20262,171.002,177.002,125.002,125.002,125.00-1.44%4,500
May 13, 20262,154.002,177.002,121.002,156.002,156.00-15,700
May 12, 20262,155.002,195.002,145.002,156.002,156.00-0.37%17,500
May 11, 20262,155.002,168.002,095.002,164.002,164.000.42%13,700
May 8, 20262,165.002,178.002,151.002,155.002,155.00-0.37%4,200
May 7, 20262,207.002,209.002,163.002,163.002,163.00-0.78%12,500
May 1, 20262,180.002,216.002,161.002,180.002,180.00-0.86%5,200
Apr 30, 20262,169.002,225.002,165.002,199.002,199.00-0.32%15,400
Apr 28, 20262,180.002,226.002,158.002,206.002,206.001.19%8,200
Apr 27, 20262,225.002,233.002,145.002,180.002,180.00-2.46%33,400
Apr 24, 20262,251.002,277.002,235.002,235.002,235.00-0.71%5,000
Apr 23, 20262,301.002,301.002,251.002,251.002,251.00-4,600
Apr 22, 20262,252.002,287.002,251.002,251.002,251.00-0.27%11,600
Apr 21, 20262,317.002,334.002,255.002,257.002,257.00-2.34%15,300
Apr 20, 20262,359.002,380.002,307.002,311.002,311.00-2.16%7,400
Apr 17, 20262,383.002,391.002,355.002,362.002,362.00-1.21%18,400
Apr 16, 20262,394.002,427.002,391.002,391.002,391.000.08%13,100
Apr 15, 20262,391.002,420.002,385.002,389.002,389.00-0.04%2,600
Apr 14, 20262,432.002,445.002,390.002,390.002,390.00-1.32%10,700
Apr 13, 20262,486.002,489.002,366.002,422.002,422.00-0.90%21,000
Apr 10, 20262,383.002,449.002,363.002,444.002,444.003.78%29,200
Apr 9, 20262,364.002,400.002,355.002,355.002,355.000.34%5,800
Apr 8, 20262,370.002,402.002,315.002,347.002,347.00-0.72%20,900
Apr 7, 20262,279.002,364.002,279.002,364.002,364.003.28%15,900
Apr 6, 20262,257.002,330.002,257.002,289.002,289.001.28%20,100
Apr 3, 20262,240.002,284.002,240.002,260.002,260.000.89%21,400
Apr 2, 20262,263.002,278.002,216.002,240.002,240.00-0.40%14,900
Apr 1, 20262,205.002,249.002,199.002,249.002,249.002.27%7,800
Mar 31, 20262,193.002,219.002,166.002,199.002,199.000.41%18,500
Mar 30, 20262,179.002,211.002,164.002,190.002,190.000.97%21,500
Mar 27, 20262,191.002,261.002,191.002,229.002,169.001.64%19,100
Mar 26, 20262,223.002,223.002,188.002,193.002,133.97-0.36%15,100
Mar 25, 20262,229.002,230.002,190.002,201.002,141.750.14%13,200
Mar 24, 20262,159.002,235.002,159.002,198.002,138.832.47%24,600
Mar 23, 20262,183.002,183.002,145.002,145.002,087.26-1.15%19,600
Mar 19, 20262,154.002,186.002,151.002,170.002,111.59-0.18%44,900