Skip to main content
Broadmedia Corporation (TYO:4347)
Japan flag Japan · Delayed Price · Currency is JPY
2,136.00
+39.00 (1.86%)
Mar 10, 2026, 9:14 AM JST

Broadmedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,139.002,139.002,089.002,097.002,097.00-3.41%23,000
Mar 6, 20262,136.002,184.002,136.002,171.002,171.000.60%23,200
Mar 5, 20262,156.002,198.002,145.002,158.002,158.002.47%49,400
Mar 4, 20262,130.002,171.002,088.002,106.002,106.00-1.17%28,200
Mar 3, 20262,164.002,172.002,127.002,131.002,131.00-1.52%18,500
Mar 2, 20262,153.002,191.002,153.002,164.002,164.00-1.28%13,400
Feb 27, 20262,181.002,220.002,175.002,192.002,192.000.37%33,500
Feb 26, 20262,123.002,199.002,123.002,184.002,184.002.87%32,600
Feb 25, 20262,120.002,167.002,107.002,123.002,123.001.72%37,100
Feb 24, 20262,074.002,114.002,065.002,087.002,087.000.10%11,100
Feb 20, 20262,100.002,126.002,065.002,085.002,085.00-1.51%22,300
Feb 19, 20262,109.002,138.002,103.002,117.002,117.00-0.38%16,100
Feb 18, 20262,100.002,144.002,099.002,125.002,125.000.19%12,600
Feb 17, 20262,089.002,130.002,080.002,121.002,121.001.87%27,300
Feb 16, 20262,013.002,121.002,013.002,082.002,082.005.52%58,400
Feb 13, 20262,008.002,033.001,968.001,973.001,973.00-1.84%28,100
Feb 12, 20262,079.002,085.001,998.002,010.002,010.00-4.29%24,300
Feb 10, 20262,065.002,100.002,059.002,100.002,100.001.16%16,100
Feb 9, 20262,100.002,119.002,062.002,076.002,076.00-1.19%26,900
Feb 6, 20262,128.002,134.002,079.002,101.002,101.00-3.54%54,400
Feb 5, 20262,079.002,261.002,055.002,178.002,178.006.92%118,200
Feb 4, 20262,063.002,089.001,998.002,037.002,037.000.34%49,600
Feb 3, 20262,023.002,040.001,998.002,030.002,030.001.00%23,600
Feb 2, 20261,975.002,022.001,964.002,010.002,010.003.88%71,600
Jan 30, 20261,860.001,945.001,851.001,935.001,935.006.32%149,200
Jan 29, 20261,967.001,970.001,799.001,820.001,820.00-8.45%147,000
Jan 28, 20261,987.002,020.001,973.001,988.001,988.000.56%32,300
Jan 27, 20261,974.001,989.001,943.001,977.001,977.00-1.69%41,400
Jan 26, 20262,030.002,030.001,970.002,011.002,011.00-1.61%159,500
Jan 23, 20262,045.002,054.002,027.002,044.002,044.000.64%26,000
Jan 22, 20262,022.002,036.002,022.002,031.002,031.000.20%54,300
Jan 21, 20262,031.002,050.002,020.002,027.002,027.00-0.88%40,600
Jan 20, 20262,047.002,055.002,038.002,045.002,045.00-0.49%45,100
Jan 19, 20262,046.002,072.002,046.002,055.002,055.000.10%28,100
Jan 16, 20262,009.002,070.002,009.002,053.002,053.002.09%53,300
Jan 15, 20262,022.002,040.002,011.002,011.002,011.00-0.30%49,900
Jan 14, 20262,032.002,039.002,016.002,017.002,017.00-0.59%34,700
Jan 13, 20262,070.002,073.002,028.002,029.002,029.00-1.41%55,100
Jan 9, 20262,062.002,065.002,055.002,058.002,058.00-0.10%8,100
Jan 8, 20262,065.002,072.002,060.002,060.002,060.00-0.24%15,600
Jan 7, 20262,086.002,086.002,065.002,065.002,065.00-0.67%39,100
Jan 6, 20262,064.002,088.002,063.002,079.002,079.000.34%23,500
Jan 5, 20262,091.002,092.002,066.002,072.002,072.00-0.38%22,900
Dec 30, 20252,093.002,093.002,070.002,080.002,080.00-0.43%10,100
Dec 29, 20252,068.002,095.002,068.002,089.002,089.001.16%10,800
Dec 26, 20252,070.002,087.002,065.002,065.002,065.00-0.24%28,900
Dec 25, 20252,049.002,078.002,049.002,070.002,070.001.07%28,400
Dec 24, 20252,055.002,064.002,048.002,048.002,048.000.10%28,200
Dec 23, 20252,050.002,066.002,046.002,046.002,046.00-0.20%22,200
Dec 22, 20252,050.002,068.002,032.002,050.002,050.000.44%43,000
Dec 19, 20252,044.002,058.002,036.002,041.002,041.00-0.20%10,800
Dec 18, 20252,054.002,060.002,014.002,045.002,045.00-0.63%89,700
Dec 17, 20252,036.002,060.002,036.002,058.002,058.000.88%29,200
Dec 16, 20252,049.002,055.002,031.002,040.002,040.00-29,000
Dec 15, 20252,035.002,041.002,020.002,040.002,040.000.10%16,800
Dec 12, 20252,030.002,069.002,030.002,038.002,038.000.59%50,000
Dec 11, 20251,998.002,049.001,984.002,026.002,026.001.05%122,200
Dec 10, 20252,098.002,098.001,970.002,005.002,005.0018.01%446,000
Dec 9, 20251,700.001,720.001,694.001,699.001,699.00-0.06%9,800
Dec 8, 20251,667.001,734.001,667.001,700.001,700.002.66%19,000
Dec 5, 20251,654.001,687.001,654.001,656.001,656.00-0.84%10,900
Dec 4, 20251,671.001,690.001,659.001,670.001,670.00-1.24%19,100
Dec 3, 20251,719.001,726.001,691.001,691.001,691.00-1.69%14,100
Dec 2, 20251,716.001,733.001,688.001,720.001,720.000.23%14,800
Dec 1, 20251,700.001,743.001,700.001,716.001,716.00-0.46%12,500
Nov 28, 20251,701.001,739.001,700.001,724.001,724.001.35%17,700
Nov 27, 20251,690.001,716.001,679.001,701.001,701.001.55%15,300
Nov 26, 20251,667.001,685.001,651.001,675.001,675.001.58%12,900
Nov 25, 20251,668.001,668.001,639.001,649.001,649.000.12%8,000
Nov 21, 20251,653.001,665.001,639.001,647.001,647.00-0.36%9,500
Nov 20, 20251,663.001,677.001,644.001,653.001,653.00-0.30%7,700
Nov 19, 20251,668.001,686.001,651.001,658.001,658.00-0.60%12,000
Nov 18, 20251,690.001,703.001,668.001,668.001,668.00-1.30%19,900
Nov 17, 20251,660.001,690.001,641.001,690.001,690.001.81%21,000
Nov 14, 20251,658.001,671.001,647.001,660.001,660.000.12%9,900
Nov 13, 20251,666.001,670.001,643.001,658.001,658.00-0.30%18,800
Nov 12, 20251,644.001,666.001,628.001,663.001,663.001.90%15,900
Nov 11, 20251,646.001,651.001,622.001,632.001,632.00-0.85%19,100
Nov 10, 20251,634.001,662.001,630.001,646.001,646.001.73%19,100
Nov 7, 20251,628.001,637.001,616.001,618.001,618.00-0.61%13,200
Nov 6, 20251,669.001,670.001,618.001,628.001,628.00-0.91%11,800
Nov 5, 20251,626.001,656.001,605.001,643.001,643.000.61%44,800
Nov 4, 20251,704.001,704.001,575.001,633.001,633.00-3.94%84,400
Oct 31, 20251,671.001,750.001,631.001,700.001,700.00-5.08%102,200
Oct 30, 20251,702.001,809.001,702.001,791.001,791.002.93%100,900
Oct 29, 20251,767.001,816.001,723.001,740.001,740.00-0.11%69,100
Oct 28, 20251,745.001,760.001,706.001,742.001,742.00-0.23%37,000
Oct 27, 20251,726.001,758.001,726.001,746.001,746.001.16%11,100
Oct 24, 20251,765.001,765.001,726.001,726.001,726.00-2.21%9,200
Oct 23, 20251,756.001,771.001,743.001,765.001,765.000.57%11,500
Oct 22, 20251,736.001,767.001,736.001,755.001,755.001.27%9,400
Oct 21, 20251,721.001,749.001,719.001,733.001,733.000.87%10,500
Oct 20, 20251,731.001,736.001,716.001,718.001,718.000.35%3,900
Oct 17, 20251,738.001,738.001,698.001,712.001,712.00-1.50%17,000
Oct 16, 20251,732.001,748.001,721.001,738.001,738.001.34%9,900
Oct 15, 20251,697.001,734.001,697.001,715.001,715.002.76%18,000
Oct 14, 20251,720.001,731.001,666.001,669.001,669.00-4.25%35,500
Oct 10, 20251,785.001,799.001,743.001,743.001,743.00-2.30%13,100
Oct 9, 20251,785.001,799.001,767.001,784.001,784.00-0.06%15,800
Oct 8, 20251,781.001,794.001,743.001,785.001,785.002.06%20,100