Broadmedia Corporation (TYO:4347)
Japan · Delayed Price · Currency is JPY 1,695.00
+25.00 (1.50%)
Aug 26, 2026, 3:30 PM JST
Broadmedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,667.00 | 1,698.00 | 1,651.00 | 1,697.00 | - | 1.62% | 32,700 |
| Aug 25, 2026 | 1,675.00 | 1,675.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.15% | 900 |
| Aug 24, 2026 | 1,640.00 | 1,663.00 | 1,640.00 | 1,651.00 | 1,651.00 | 0.67% | 12,800 |
| Aug 21, 2026 | 1,647.00 | 1,657.00 | 1,625.00 | 1,640.00 | 1,640.00 | -0.43% | 16,800 |
| Aug 20, 2026 | 1,674.00 | 1,674.00 | 1,635.00 | 1,647.00 | 1,647.00 | -0.78% | 15,800 |
| Aug 19, 2026 | 1,674.00 | 1,685.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.48% | 9,400 |
| Aug 18, 2026 | 1,689.00 | 1,700.00 | 1,667.00 | 1,668.00 | 1,668.00 | -0.48% | 12,600 |
| Aug 17, 2026 | 1,678.00 | 1,681.00 | 1,650.00 | 1,676.00 | 1,676.00 | -0.77% | 12,400 |
| Aug 14, 2026 | 1,672.00 | 1,703.00 | 1,668.00 | 1,689.00 | 1,689.00 | 1.26% | 18,100 |
| Aug 13, 2026 | 1,653.00 | 1,679.00 | 1,653.00 | 1,668.00 | 1,668.00 | 0.12% | 4,100 |
| Aug 12, 2026 | 1,666.00 | 1,690.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.18% | 9,600 |
| Aug 10, 2026 | 1,635.00 | 1,669.00 | 1,625.00 | 1,669.00 | 1,669.00 | 2.08% | 20,400 |
| Aug 7, 2026 | 1,656.00 | 1,673.00 | 1,633.00 | 1,635.00 | 1,635.00 | -2.10% | 7,600 |
| Aug 6, 2026 | 1,631.00 | 1,670.00 | 1,626.00 | 1,670.00 | 1,670.00 | 2.20% | 10,500 |
| Aug 5, 2026 | 1,652.00 | 1,668.00 | 1,623.00 | 1,634.00 | 1,634.00 | -1.51% | 8,700 |
| Aug 4, 2026 | 1,688.00 | 1,688.00 | 1,620.00 | 1,659.00 | 1,659.00 | -1.72% | 14,100 |
| Aug 3, 2026 | 1,738.00 | 1,742.00 | 1,688.00 | 1,688.00 | 1,688.00 | -3.76% | 6,300 |
| Jul 31, 2026 | 1,701.00 | 1,778.00 | 1,680.00 | 1,754.00 | 1,754.00 | 0.75% | 35,700 |
| Jul 30, 2026 | 1,751.00 | 1,769.00 | 1,680.00 | 1,741.00 | 1,741.00 | -1.19% | 32,300 |
| Jul 29, 2026 | 1,779.00 | 1,794.00 | 1,760.00 | 1,762.00 | 1,762.00 | 0.11% | 6,700 |
| Jul 28, 2026 | 1,779.00 | 1,817.00 | 1,760.00 | 1,760.00 | 1,760.00 | -2.38% | 7,100 |
| Jul 27, 2026 | 1,755.00 | 1,803.00 | 1,750.00 | 1,803.00 | 1,803.00 | 3.56% | 7,200 |
| Jul 24, 2026 | 1,808.00 | 1,808.00 | 1,736.00 | 1,741.00 | 1,741.00 | -2.19% | 31,800 |
| Jul 23, 2026 | 1,797.00 | 1,797.00 | 1,770.00 | 1,780.00 | 1,780.00 | -0.95% | 8,300 |
| Jul 22, 2026 | 1,788.00 | 1,827.00 | 1,781.00 | 1,797.00 | 1,797.00 | 0.50% | 9,900 |
| Jul 21, 2026 | 1,800.00 | 1,860.00 | 1,780.00 | 1,788.00 | 1,788.00 | -0.39% | 6,600 |
| Jul 17, 2026 | 1,818.00 | 1,861.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.96% | 14,400 |
| Jul 16, 2026 | 1,776.00 | 1,837.00 | 1,776.00 | 1,778.00 | 1,778.00 | -0.17% | 6,900 |
| Jul 15, 2026 | 1,818.00 | 1,818.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.14% | 1,500 |
| Jul 14, 2026 | 1,780.00 | 1,820.00 | 1,780.00 | 1,820.00 | 1,820.00 | 1.05% | 4,800 |
| Jul 13, 2026 | 1,787.00 | 1,831.00 | 1,777.00 | 1,801.00 | 1,801.00 | 0.11% | 7,700 |
| Jul 10, 2026 | 1,785.00 | 1,843.00 | 1,785.00 | 1,799.00 | 1,799.00 | -1.37% | 5,800 |
| Jul 9, 2026 | 1,830.00 | 1,840.00 | 1,802.00 | 1,824.00 | 1,824.00 | -0.92% | 5,400 |
| Jul 8, 2026 | 1,760.00 | 1,858.00 | 1,743.00 | 1,841.00 | 1,841.00 | 4.60% | 16,000 |
| Jul 7, 2026 | 1,753.00 | 1,772.00 | 1,753.00 | 1,760.00 | 1,760.00 | -0.17% | 1,200 |
| Jul 6, 2026 | 1,806.00 | 1,806.00 | 1,763.00 | 1,763.00 | 1,763.00 | -1.34% | 2,300 |
| Jul 3, 2026 | 1,767.00 | 1,810.00 | 1,750.00 | 1,787.00 | 1,787.00 | -1.05% | 11,500 |
| Jul 2, 2026 | 1,779.00 | 1,810.00 | 1,775.00 | 1,806.00 | 1,806.00 | 3.32% | 11,400 |
| Jul 1, 2026 | 1,783.00 | 1,783.00 | 1,727.00 | 1,748.00 | 1,748.00 | -1.85% | 9,500 |
| Jun 30, 2026 | 1,690.00 | 1,797.00 | 1,688.00 | 1,781.00 | 1,781.00 | 5.38% | 25,300 |
| Jun 29, 2026 | 1,620.00 | 1,699.00 | 1,620.00 | 1,690.00 | 1,690.00 | 4.32% | 11,200 |
| Jun 26, 2026 | 1,637.00 | 1,637.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.92% | 500 |
| Jun 25, 2026 | 1,647.00 | 1,647.00 | 1,599.00 | 1,635.00 | 1,635.00 | 1.24% | 5,200 |
| Jun 24, 2026 | 1,636.00 | 1,636.00 | 1,585.00 | 1,615.00 | 1,615.00 | 0.75% | 3,200 |
| Jun 23, 2026 | 1,583.00 | 1,615.00 | 1,575.00 | 1,603.00 | 1,603.00 | 0.44% | 8,200 |
| Jun 22, 2026 | 1,590.00 | 1,631.00 | 1,570.00 | 1,596.00 | 1,596.00 | 0.38% | 24,700 |
| Jun 19, 2026 | 1,612.00 | 1,615.00 | 1,585.00 | 1,590.00 | 1,590.00 | -2.09% | 3,800 |
| Jun 18, 2026 | 1,605.00 | 1,624.00 | 1,596.00 | 1,624.00 | 1,624.00 | 0.56% | 3,600 |
| Jun 17, 2026 | 1,586.00 | 1,639.00 | 1,586.00 | 1,615.00 | 1,615.00 | 1.83% | 5,500 |
| Jun 16, 2026 | 1,602.00 | 1,613.00 | 1,576.00 | 1,586.00 | 1,586.00 | -1.92% | 7,200 |