Broadmedia Corporation (TYO:4347)
Japan · Delayed Price · Currency is JPY 1,872.00
+12.00 (0.65%)
Oct 8, 2026, 3:30 PM JST
Broadmedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,860.00 | 1,874.00 | 1,851.00 | 1,872.00 | 1,872.00 | 0.65% | 7,800 |
| Oct 7, 2026 | 1,850.00 | 1,879.00 | 1,848.00 | 1,860.00 | 1,860.00 | 0.54% | 6,700 |
| Oct 6, 2026 | 1,897.00 | 1,897.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.70% | 22,800 |
| Oct 5, 2026 | 1,880.00 | 1,897.00 | 1,853.00 | 1,882.00 | 1,882.00 | -0.69% | 9,800 |
| Oct 2, 2026 | 1,862.00 | 1,898.00 | 1,848.00 | 1,895.00 | 1,895.00 | 0.48% | 8,200 |
| Oct 1, 2026 | 1,891.00 | 1,898.00 | 1,869.00 | 1,886.00 | 1,886.00 | -0.79% | 2,800 |
| Sep 30, 2026 | 1,900.00 | 1,920.00 | 1,900.00 | 1,901.00 | 1,901.00 | 0.16% | 6,200 |
| Sep 29, 2026 | 1,855.00 | 1,900.00 | 1,855.00 | 1,898.00 | 1,898.00 | 0.16% | 8,100 |
| Sep 28, 2026 | 1,872.00 | 1,895.00 | 1,861.00 | 1,895.00 | 1,895.00 | 0.42% | 2,800 |
| Sep 25, 2026 | 1,898.00 | 1,910.00 | 1,870.00 | 1,887.00 | 1,887.00 | -0.63% | 8,800 |
| Sep 24, 2026 | 1,871.00 | 1,919.00 | 1,848.00 | 1,899.00 | 1,899.00 | 3.71% | 30,500 |
| Sep 18, 2026 | 1,870.00 | 1,870.00 | 1,830.00 | 1,831.00 | 1,831.00 | -1.56% | 7,700 |
| Sep 17, 2026 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.90% | 17,600 |
| Sep 16, 2026 | 1,806.00 | 1,900.00 | 1,806.00 | 1,896.00 | 1,896.00 | 2.88% | 17,200 |
| Sep 15, 2026 | 1,813.00 | 1,883.00 | 1,810.00 | 1,843.00 | 1,843.00 | 1.10% | 31,000 |
| Sep 14, 2026 | 1,793.00 | 1,854.00 | 1,777.00 | 1,823.00 | 1,823.00 | 2.42% | 36,200 |
| Sep 11, 2026 | 1,734.00 | 1,796.00 | 1,711.00 | 1,780.00 | 1,780.00 | 0.34% | 30,200 |
| Sep 10, 2026 | 1,656.00 | 1,779.00 | 1,656.00 | 1,774.00 | 1,774.00 | 7.38% | 30,100 |
| Sep 9, 2026 | 1,671.00 | 1,671.00 | 1,638.00 | 1,652.00 | 1,652.00 | -0.36% | 3,900 |
| Sep 8, 2026 | 1,650.00 | 1,664.00 | 1,632.00 | 1,658.00 | 1,658.00 | 1.16% | 15,900 |
| Sep 7, 2026 | 1,630.00 | 1,644.00 | 1,626.00 | 1,639.00 | 1,639.00 | 0.18% | 12,700 |
| Sep 4, 2026 | 1,636.00 | 1,651.00 | 1,632.00 | 1,636.00 | 1,636.00 | 0.06% | 20,200 |
| Sep 3, 2026 | 1,651.00 | 1,652.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.97% | 5,100 |
| Sep 2, 2026 | 1,673.00 | 1,673.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.61% | 3,800 |
| Sep 1, 2026 | 1,665.00 | 1,681.00 | 1,640.00 | 1,678.00 | 1,678.00 | 0.78% | 18,400 |
| Aug 31, 2026 | 1,668.00 | 1,683.00 | 1,665.00 | 1,665.00 | 1,665.00 | -1.07% | 2,700 |
| Aug 28, 2026 | 1,660.00 | 1,683.00 | 1,653.00 | 1,683.00 | 1,683.00 | 0.78% | 9,500 |
| Aug 27, 2026 | 1,678.00 | 1,689.00 | 1,660.00 | 1,670.00 | 1,670.00 | -1.47% | 7,200 |
| Aug 26, 2026 | 1,667.00 | 1,698.00 | 1,651.00 | 1,695.00 | 1,695.00 | 1.50% | 34,300 |
| 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 |