Broadmedia Corporation (TYO:4347)
Japan · Delayed Price · Currency is JPY 1,597.00
-6.00 (-0.37%)
Jun 24, 2026, 3:24 PM JST
Broadmedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 1,911.00 | 1,911.00 | 1,855.00 | 1,889.00 | 1,889.00 | -1.97% | 12,100 |
| May 26, 2026 | 1,922.00 | 1,947.00 | 1,901.00 | 1,927.00 | 1,927.00 | -0.10% | 5,700 |
| May 25, 2026 | 1,968.00 | 1,985.00 | 1,910.00 | 1,929.00 | 1,929.00 | -1.78% | 18,500 |
| May 22, 2026 | 2,044.00 | 2,044.00 | 1,945.00 | 1,964.00 | 1,964.00 | -4.61% | 13,400 |
| May 21, 2026 | 2,115.00 | 2,129.00 | 2,006.00 | 2,059.00 | 2,059.00 | -3.15% | 13,100 |
| May 20, 2026 | 2,167.00 | 2,167.00 | 2,117.00 | 2,126.00 | 2,126.00 | -1.07% | 3,900 |
| May 19, 2026 | 2,101.00 | 2,163.00 | 2,100.00 | 2,149.00 | 2,149.00 | 2.24% | 4,300 |
| May 18, 2026 | 2,112.00 | 2,142.00 | 2,088.00 | 2,102.00 | 2,102.00 | -0.99% | 2,600 |
| May 15, 2026 | 2,111.00 | 2,170.00 | 2,111.00 | 2,123.00 | 2,123.00 | -0.09% | 6,800 |
| May 14, 2026 | 2,171.00 | 2,177.00 | 2,125.00 | 2,125.00 | 2,125.00 | -1.44% | 4,500 |
| May 13, 2026 | 2,154.00 | 2,177.00 | 2,121.00 | 2,156.00 | 2,156.00 | - | 15,700 |
| May 12, 2026 | 2,155.00 | 2,195.00 | 2,145.00 | 2,156.00 | 2,156.00 | -0.37% | 17,500 |
| May 11, 2026 | 2,155.00 | 2,168.00 | 2,095.00 | 2,164.00 | 2,164.00 | 0.42% | 13,700 |
| May 8, 2026 | 2,165.00 | 2,178.00 | 2,151.00 | 2,155.00 | 2,155.00 | -0.37% | 4,200 |
| May 7, 2026 | 2,207.00 | 2,209.00 | 2,163.00 | 2,163.00 | 2,163.00 | -0.78% | 12,500 |
| May 1, 2026 | 2,180.00 | 2,216.00 | 2,161.00 | 2,180.00 | 2,180.00 | -0.86% | 5,200 |
| Apr 30, 2026 | 2,169.00 | 2,225.00 | 2,165.00 | 2,199.00 | 2,199.00 | -0.32% | 15,400 |
| Apr 28, 2026 | 2,180.00 | 2,226.00 | 2,158.00 | 2,206.00 | 2,206.00 | 1.19% | 8,200 |
| Apr 27, 2026 | 2,225.00 | 2,233.00 | 2,145.00 | 2,180.00 | 2,180.00 | -2.46% | 33,400 |
| Apr 24, 2026 | 2,251.00 | 2,277.00 | 2,235.00 | 2,235.00 | 2,235.00 | -0.71% | 5,000 |
| Apr 23, 2026 | 2,301.00 | 2,301.00 | 2,251.00 | 2,251.00 | 2,251.00 | - | 4,600 |
| Apr 22, 2026 | 2,252.00 | 2,287.00 | 2,251.00 | 2,251.00 | 2,251.00 | -0.27% | 11,600 |
| Apr 21, 2026 | 2,317.00 | 2,334.00 | 2,255.00 | 2,257.00 | 2,257.00 | -2.34% | 15,300 |
| Apr 20, 2026 | 2,359.00 | 2,380.00 | 2,307.00 | 2,311.00 | 2,311.00 | -2.16% | 7,400 |
| Apr 17, 2026 | 2,383.00 | 2,391.00 | 2,355.00 | 2,362.00 | 2,362.00 | -1.21% | 18,400 |
| Apr 16, 2026 | 2,394.00 | 2,427.00 | 2,391.00 | 2,391.00 | 2,391.00 | 0.08% | 13,100 |
| Apr 15, 2026 | 2,391.00 | 2,420.00 | 2,385.00 | 2,389.00 | 2,389.00 | -0.04% | 2,600 |
| Apr 14, 2026 | 2,432.00 | 2,445.00 | 2,390.00 | 2,390.00 | 2,390.00 | -1.32% | 10,700 |
| Apr 13, 2026 | 2,486.00 | 2,489.00 | 2,366.00 | 2,422.00 | 2,422.00 | -0.90% | 21,000 |
| Apr 10, 2026 | 2,383.00 | 2,449.00 | 2,363.00 | 2,444.00 | 2,444.00 | 3.78% | 29,200 |
| Apr 9, 2026 | 2,364.00 | 2,400.00 | 2,355.00 | 2,355.00 | 2,355.00 | 0.34% | 5,800 |