Broadmedia Corporation (TYO:4347)
Japan · Delayed Price · Currency is JPY 1,640.00
+6.00 (0.37%)
Aug 6, 2026, 11:29 AM JST
Broadmedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1,631.00 | 1,634.00 | 1,631.00 | 1,634.00 | - | - | 8,900 |
| 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 |
| Jun 15, 2026 | 1,601.00 | 1,625.00 | 1,577.00 | 1,617.00 | 1,617.00 | 0.68% | 12,600 |
| Jun 12, 2026 | 1,589.00 | 1,613.00 | 1,570.00 | 1,606.00 | 1,606.00 | 0.56% | 8,200 |
| Jun 11, 2026 | 1,570.00 | 1,639.00 | 1,567.00 | 1,597.00 | 1,597.00 | 0.95% | 9,400 |
| Jun 10, 2026 | 1,552.00 | 1,608.00 | 1,550.00 | 1,582.00 | 1,582.00 | 1.41% | 18,400 |
| Jun 9, 2026 | 1,640.00 | 1,664.00 | 1,557.00 | 1,560.00 | 1,560.00 | -4.18% | 60,900 |
| Jun 8, 2026 | 1,725.00 | 1,725.00 | 1,625.00 | 1,628.00 | 1,628.00 | -6.97% | 45,900 |
| Jun 5, 2026 | 1,650.00 | 1,769.00 | 1,650.00 | 1,750.00 | 1,750.00 | 7.03% | 35,400 |
| Jun 4, 2026 | 1,668.00 | 1,704.00 | 1,625.00 | 1,635.00 | 1,635.00 | -4.22% | 40,900 |
| Jun 3, 2026 | 1,765.00 | 1,793.00 | 1,665.00 | 1,707.00 | 1,707.00 | -4.10% | 58,600 |
| Jun 2, 2026 | 1,861.00 | 1,861.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.47% | 9,600 |
| Jun 1, 2026 | 1,855.00 | 1,855.00 | 1,813.00 | 1,825.00 | 1,825.00 | -2.46% | 4,900 |
| May 29, 2026 | 1,828.00 | 1,906.00 | 1,828.00 | 1,871.00 | 1,871.00 | 1.30% | 11,700 |
| May 28, 2026 | 1,866.00 | 1,887.00 | 1,816.00 | 1,847.00 | 1,847.00 | -2.22% | 7,700 |