Skip to main content
Broadmedia Corporation (TYO:4347)
Japan flag Japan · Delayed Price · Currency is JPY
2,206.00
+26.00 (1.19%)
Apr 28, 2026, 3:30 PM JST

Broadmedia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,180.002,226.002,158.002,206.002,206.001.19%8,200
Apr 27, 20262,225.002,233.002,145.002,180.002,180.00-2.46%33,400
Apr 24, 20262,251.002,277.002,235.002,235.002,235.00-0.71%5,000
Apr 23, 20262,301.002,301.002,251.002,251.002,251.00-4,600
Apr 22, 20262,252.002,287.002,251.002,251.002,251.00-0.27%11,600
Apr 21, 20262,317.002,334.002,255.002,257.002,257.00-2.34%15,300
Apr 20, 20262,359.002,380.002,307.002,311.002,311.00-2.16%7,400
Apr 17, 20262,383.002,391.002,355.002,362.002,362.00-1.21%18,400
Apr 16, 20262,394.002,427.002,391.002,391.002,391.000.08%13,100
Apr 15, 20262,391.002,420.002,385.002,389.002,389.00-0.04%2,600
Apr 14, 20262,432.002,445.002,390.002,390.002,390.00-1.32%10,700
Apr 13, 20262,486.002,489.002,366.002,422.002,422.00-0.90%21,000
Apr 10, 20262,383.002,449.002,363.002,444.002,444.003.78%29,200
Apr 9, 20262,364.002,400.002,355.002,355.002,355.000.34%5,800
Apr 8, 20262,370.002,402.002,315.002,347.002,347.00-0.72%20,300
Apr 7, 20262,279.002,364.002,279.002,364.002,364.003.28%15,900
Apr 6, 20262,257.002,330.002,257.002,289.002,289.001.28%20,100
Apr 3, 20262,240.002,284.002,240.002,260.002,260.000.89%21,400
Apr 2, 20262,263.002,278.002,216.002,240.002,240.00-0.40%14,900
Apr 1, 20262,205.002,249.002,199.002,249.002,249.002.27%7,800
Mar 31, 20262,193.002,219.002,166.002,199.002,199.000.41%18,500
Mar 30, 20262,179.002,211.002,164.002,190.002,190.00-1.75%21,500
Mar 27, 20262,191.002,261.002,191.002,229.002,179.001.64%19,100
Mar 26, 20262,223.002,223.002,188.002,193.002,143.81-0.36%15,100
Mar 25, 20262,229.002,230.002,190.002,201.002,151.630.14%13,200
Mar 24, 20262,159.002,235.002,159.002,198.002,148.702.47%24,600
Mar 23, 20262,183.002,183.002,145.002,145.002,096.88-1.15%19,600
Mar 19, 20262,154.002,186.002,151.002,170.002,121.32-0.18%44,900
Mar 18, 20262,175.002,209.002,168.002,174.002,125.230.18%17,500
Mar 17, 20262,167.002,185.002,153.002,170.002,121.320.14%11,400
Mar 16, 20262,178.002,199.002,149.002,167.002,118.39-0.51%15,100
Mar 13, 20262,112.002,190.002,112.002,178.002,129.143.13%20,700
Mar 12, 20262,108.002,139.002,085.002,112.002,064.62-0.33%17,700
Mar 11, 20262,121.002,163.002,108.002,119.002,071.47-0.70%34,400
Mar 10, 20262,150.002,168.002,113.002,134.002,086.131.76%42,300
Mar 9, 20262,139.002,139.002,089.002,097.002,049.96-3.41%23,000
Mar 6, 20262,136.002,184.002,136.002,171.002,122.300.60%23,200
Mar 5, 20262,156.002,198.002,145.002,158.002,109.592.47%49,600
Mar 4, 20262,130.002,171.002,088.002,106.002,058.76-1.17%28,200
Mar 3, 20262,164.002,172.002,127.002,131.002,083.20-1.52%18,500
Mar 2, 20262,153.002,191.002,153.002,164.002,115.46-1.28%13,400
Feb 27, 20262,181.002,220.002,175.002,192.002,142.830.37%33,500
Feb 26, 20262,123.002,199.002,123.002,184.002,135.012.87%32,600
Feb 25, 20262,120.002,167.002,107.002,123.002,075.381.72%37,100
Feb 24, 20262,074.002,114.002,065.002,087.002,040.190.10%11,100
Feb 20, 20262,100.002,126.002,065.002,085.002,038.23-1.51%22,300
Feb 19, 20262,109.002,138.002,103.002,117.002,069.51-0.38%16,100
Feb 18, 20262,100.002,144.002,099.002,125.002,077.330.19%12,600
Feb 17, 20262,089.002,130.002,080.002,121.002,073.421.87%27,300
Feb 16, 20262,013.002,121.002,013.002,082.002,035.305.52%58,400
Feb 13, 20262,008.002,033.001,968.001,973.001,928.74-1.84%28,100
Feb 12, 20262,079.002,085.001,998.002,010.001,964.91-4.29%24,300
Feb 10, 20262,065.002,100.002,059.002,100.002,052.891.16%16,100
Feb 9, 20262,100.002,119.002,062.002,076.002,029.43-1.19%26,900
Feb 6, 20262,128.002,134.002,079.002,101.002,053.87-3.54%54,400
Feb 5, 20262,079.002,261.002,055.002,178.002,129.146.92%118,200
Feb 4, 20262,063.002,089.001,998.002,037.001,991.310.34%49,600
Feb 3, 20262,023.002,040.001,998.002,030.001,984.461.00%23,600
Feb 2, 20261,975.002,022.001,964.002,010.001,964.913.88%71,600
Jan 30, 20261,860.001,945.001,851.001,935.001,891.596.32%149,200
Jan 29, 20261,967.001,970.001,799.001,820.001,779.17-8.45%147,000
Jan 28, 20261,987.002,020.001,973.001,988.001,943.410.56%32,300
Jan 27, 20261,974.001,989.001,943.001,977.001,932.65-1.69%41,400
Jan 26, 20262,030.002,030.001,970.002,011.001,965.89-1.61%159,500
Jan 23, 20262,045.002,054.002,027.002,044.001,998.150.64%26,000
Jan 22, 20262,022.002,036.002,022.002,031.001,985.440.20%54,300
Jan 21, 20262,031.002,050.002,020.002,027.001,981.53-0.88%40,600
Jan 20, 20262,047.002,055.002,038.002,045.001,999.13-0.49%45,100
Jan 19, 20262,046.002,072.002,046.002,055.002,008.900.10%28,100
Jan 16, 20262,009.002,070.002,009.002,053.002,006.952.09%53,300
Jan 15, 20262,022.002,040.002,011.002,011.001,965.89-0.30%49,900
Jan 14, 20262,032.002,039.002,016.002,017.001,971.76-0.59%34,700
Jan 13, 20262,070.002,073.002,028.002,029.001,983.49-1.41%55,100
Jan 9, 20262,062.002,065.002,055.002,058.002,011.84-0.10%8,100
Jan 8, 20262,065.002,072.002,060.002,060.002,013.79-0.24%15,600
Jan 7, 20262,086.002,086.002,065.002,065.002,018.68-0.67%39,100
Jan 6, 20262,064.002,088.002,063.002,079.002,032.360.34%23,500
Jan 5, 20262,091.002,092.002,066.002,072.002,025.52-0.38%22,900
Dec 30, 20252,093.002,093.002,070.002,080.002,033.34-0.43%10,100
Dec 29, 20252,068.002,095.002,068.002,089.002,042.141.16%10,800
Dec 26, 20252,070.002,087.002,065.002,065.002,018.68-0.24%28,900
Dec 25, 20252,049.002,078.002,049.002,070.002,023.571.07%28,400
Dec 24, 20252,055.002,064.002,048.002,048.002,002.060.10%28,200
Dec 23, 20252,050.002,066.002,046.002,046.002,000.10-0.20%22,200
Dec 22, 20252,050.002,068.002,032.002,050.002,004.020.44%43,000
Dec 19, 20252,044.002,058.002,036.002,041.001,995.22-0.20%10,800
Dec 18, 20252,054.002,060.002,014.002,045.001,999.13-0.63%89,700
Dec 17, 20252,036.002,060.002,036.002,058.002,011.840.88%29,200
Dec 16, 20252,049.002,055.002,031.002,040.001,994.24-29,000
Dec 15, 20252,035.002,041.002,020.002,040.001,994.240.10%16,800
Dec 12, 20252,030.002,069.002,030.002,038.001,992.280.59%50,000
Dec 11, 20251,998.002,049.001,984.002,026.001,980.551.05%122,200
Dec 10, 20252,098.002,098.001,970.002,005.001,960.0218.01%446,000
Dec 9, 20251,700.001,720.001,694.001,699.001,660.89-0.06%9,800
Dec 8, 20251,667.001,734.001,667.001,700.001,661.872.66%19,000
Dec 5, 20251,654.001,687.001,654.001,656.001,618.85-0.84%10,900
Dec 4, 20251,671.001,690.001,659.001,670.001,632.54-1.24%19,100
Dec 3, 20251,719.001,726.001,691.001,691.001,653.07-1.69%14,100
Dec 2, 20251,716.001,733.001,688.001,720.001,681.420.23%14,800
Dec 1, 20251,700.001,743.001,700.001,716.001,677.51-0.46%12,500