Broadmedia Corporation (TYO:4347)
Japan · Delayed Price · Currency is JPY 2,017.00
+42.00 (2.13%)
Oct 29, 2026, 3:30 PM JST
Broadmedia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,975.00 | 2,030.00 | 1,928.00 | 2,017.00 | 2,017.00 | 2.13% | 23,700 |
| Oct 28, 2026 | 1,960.00 | 2,000.00 | 1,937.00 | 1,975.00 | 1,975.00 | 0.82% | 25,300 |
| Oct 27, 2026 | 1,989.00 | 2,025.00 | 1,959.00 | 1,959.00 | 1,959.00 | -1.36% | 17,200 |
| Oct 26, 2026 | 1,892.00 | 1,998.00 | 1,884.00 | 1,986.00 | 1,986.00 | 4.53% | 29,600 |
| Oct 23, 2026 | 1,955.00 | 1,971.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 12,100 |
| Oct 22, 2026 | 1,890.00 | 2,000.00 | 1,884.00 | 2,000.00 | 2,000.00 | 6.44% | 23,400 |
| Oct 21, 2026 | 1,892.00 | 1,893.00 | 1,860.00 | 1,879.00 | 1,879.00 | -0.63% | 3,800 |
| Oct 20, 2026 | 1,865.00 | 1,891.00 | 1,857.00 | 1,891.00 | 1,891.00 | - | 4,200 |
| Oct 19, 2026 | 1,895.00 | 1,899.00 | 1,877.00 | 1,891.00 | 1,891.00 | -0.21% | 3,200 |
| Oct 16, 2026 | 1,834.00 | 1,897.00 | 1,834.00 | 1,895.00 | 1,895.00 | 2.82% | 6,800 |
| Oct 15, 2026 | 1,918.00 | 1,918.00 | 1,837.00 | 1,843.00 | 1,843.00 | -3.66% | 7,500 |
| Oct 14, 2026 | 1,776.00 | 1,913.00 | 1,776.00 | 1,913.00 | 1,913.00 | 5.69% | 17,100 |
| Oct 13, 2026 | 1,825.00 | 1,844.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.82% | 14,300 |
| Oct 9, 2026 | 1,854.00 | 1,866.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.51% | 16,800 |
| 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 |