Broadmedia Corporation 4347
TSE · Japan · Verbraucherdienstleistungen
¥1.895,00+9,00 (+0,48 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.876,00 | -0,53 % | ¥1.862,00 | ¥1.898,00 | ¥1.848,00 | 6,00K |
| 2026-10-01 | ¥1.886,00 | -0,79 % | ¥1.891,00 | ¥1.898,00 | ¥1.869,00 | 2,80K |
| 2026-09-30 | ¥1.901,00 | +0,16 % | ¥1.900,00 | ¥1.920,00 | ¥1.900,00 | 6,20K |
| 2026-09-29 | ¥1.898,00 | +0,16 % | ¥1.855,00 | ¥1.900,00 | ¥1.855,00 | 8,10K |
| 2026-09-28 | ¥1.895,00 | +0,42 % | ¥1.872,00 | ¥1.895,00 | ¥1.861,00 | 2,80K |
| 2026-09-25 | ¥1.887,00 | -0,63 % | ¥1.898,00 | ¥1.910,00 | ¥1.870,00 | 8,80K |
| 2026-09-24 | ¥1.899,00 | +3,71 % | ¥1.871,00 | ¥1.919,00 | ¥1.848,00 | 30,50K |
| 2026-09-18 | ¥1.831,00 | -1,56 % | ¥1.870,00 | ¥1.870,00 | ¥1.830,00 | 7,70K |
| 2026-09-17 | ¥1.860,00 | -1,90 % | ¥1.900,00 | ¥1.900,00 | ¥1.860,00 | 17,60K |
| 2026-09-16 | ¥1.896,00 | +2,88 % | ¥1.806,00 | ¥1.900,00 | ¥1.806,00 | 17,20K |
| 2026-09-15 | ¥1.843,00 | +1,10 % | ¥1.813,00 | ¥1.883,00 | ¥1.810,00 | 31,00K |
| 2026-09-14 | ¥1.823,00 | +2,42 % | ¥1.793,00 | ¥1.854,00 | ¥1.777,00 | 36,20K |
| 2026-09-11 | ¥1.780,00 | +0,34 % | ¥1.734,00 | ¥1.796,00 | ¥1.711,00 | 30,20K |
| 2026-09-10 | ¥1.774,00 | +7,38 % | ¥1.656,00 | ¥1.779,00 | ¥1.656,00 | 30,10K |
| 2026-09-09 | ¥1.652,00 | -0,36 % | ¥1.671,00 | ¥1.671,00 | ¥1.638,00 | 3,90K |
| 2026-09-08 | ¥1.658,00 | +1,16 % | ¥1.650,00 | ¥1.664,00 | ¥1.632,00 | 15,90K |
| 2026-09-07 | ¥1.639,00 | +0,18 % | ¥1.630,00 | ¥1.644,00 | ¥1.626,00 | 12,70K |
| 2026-09-04 | ¥1.636,00 | +0,06 % | ¥1.636,00 | ¥1.651,00 | ¥1.632,00 | 20,20K |
| 2026-09-03 | ¥1.635,00 | -0,97 % | ¥1.651,00 | ¥1.652,00 | ¥1.635,00 | 5,10K |
| 2026-09-02 | ¥1.651,00 | -1,61 % | ¥1.673,00 | ¥1.673,00 | ¥1.651,00 | 3,80K |
| 2026-09-01 | ¥1.678,00 | +0,78 % | ¥1.665,00 | ¥1.681,00 | ¥1.640,00 | 18,40K |
| 2026-08-31 | ¥1.665,00 | -1,07 % | ¥1.668,00 | ¥1.683,00 | ¥1.665,00 | 2,70K |
| 2026-08-28 | ¥1.683,00 | +0,78 % | ¥1.660,00 | ¥1.683,00 | ¥1.653,00 | 9,50K |
| 2026-08-27 | ¥1.670,00 | -1,47 % | ¥1.678,00 | ¥1.689,00 | ¥1.660,00 | 7,20K |
| 2026-08-26 | ¥1.695,00 | +1,50 % | ¥1.667,00 | ¥1.698,00 | ¥1.651,00 | 34,30K |
| 2026-08-25 | ¥1.670,00 | +1,15 % | ¥1.675,00 | ¥1.675,00 | ¥1.670,00 | 900 |
| 2026-08-24 | ¥1.651,00 | +0,67 % | ¥1.640,00 | ¥1.663,00 | ¥1.640,00 | 12,80K |
| 2026-08-21 | ¥1.640,00 | -0,43 % | ¥1.647,00 | ¥1.657,00 | ¥1.625,00 | 16,80K |
| 2026-08-20 | ¥1.647,00 | -0,78 % | ¥1.674,00 | ¥1.674,00 | ¥1.635,00 | 15,80K |
| 2026-08-19 | ¥1.660,00 | -0,48 % | ¥1.674,00 | ¥1.685,00 | ¥1.660,00 | 9,40K |
| 2026-08-18 | ¥1.668,00 | -0,48 % | ¥1.689,00 | ¥1.700,00 | ¥1.667,00 | 12,60K |
| 2026-08-17 | ¥1.676,00 | -0,77 % | ¥1.678,00 | ¥1.681,00 | ¥1.650,00 | 12,40K |
| 2026-08-14 | ¥1.689,00 | +1,26 % | ¥1.672,00 | ¥1.703,00 | ¥1.668,00 | 18,10K |
| 2026-08-13 | ¥1.668,00 | +0,12 % | ¥1.653,00 | ¥1.679,00 | ¥1.653,00 | 4,10K |
| 2026-08-12 | ¥1.666,00 | -0,18 % | ¥1.666,00 | ¥1.690,00 | ¥1.665,00 | 9,60K |
| 2026-08-10 | ¥1.669,00 | +2,08 % | ¥1.635,00 | ¥1.669,00 | ¥1.625,00 | 20,40K |
| 2026-08-07 | ¥1.635,00 | -2,10 % | ¥1.656,00 | ¥1.673,00 | ¥1.633,00 | 7,60K |
| 2026-08-06 | ¥1.670,00 | +2,20 % | ¥1.631,00 | ¥1.670,00 | ¥1.626,00 | 10,50K |
| 2026-08-05 | ¥1.634,00 | -1,51 % | ¥1.652,00 | ¥1.668,00 | ¥1.623,00 | 8,70K |
| 2026-08-04 | ¥1.659,00 | -1,72 % | ¥1.688,00 | ¥1.688,00 | ¥1.620,00 | 14,10K |
| 2026-08-03 | ¥1.688,00 | -3,76 % | ¥1.738,00 | ¥1.742,00 | ¥1.688,00 | 6,30K |
| 2026-07-31 | ¥1.754,00 | +0,75 % | ¥1.701,00 | ¥1.778,00 | ¥1.680,00 | 35,70K |
| 2026-07-30 | ¥1.741,00 | -1,19 % | ¥1.751,00 | ¥1.769,00 | ¥1.680,00 | 32,30K |
| 2026-07-29 | ¥1.762,00 | +0,11 % | ¥1.779,00 | ¥1.794,00 | ¥1.760,00 | 6,70K |
| 2026-07-28 | ¥1.760,00 | -2,38 % | ¥1.779,00 | ¥1.817,00 | ¥1.760,00 | 7,10K |
| 2026-07-27 | ¥1.803,00 | +3,56 % | ¥1.755,00 | ¥1.803,00 | ¥1.750,00 | 7,20K |
| 2026-07-24 | ¥1.741,00 | -2,19 % | ¥1.808,00 | ¥1.808,00 | ¥1.736,00 | 31,80K |
| 2026-07-23 | ¥1.780,00 | -0,95 % | ¥1.797,00 | ¥1.797,00 | ¥1.770,00 | 8,30K |
| 2026-07-22 | ¥1.797,00 | +0,50 % | ¥1.788,00 | ¥1.827,00 | ¥1.781,00 | 9,90K |
| 2026-07-21 | ¥1.788,00 | -0,39 % | ¥1.800,00 | ¥1.860,00 | ¥1.780,00 | 6,60K |
| 2026-07-17 | ¥1.795,00 | +0,96 % | ¥1.818,00 | ¥1.861,00 | ¥1.795,00 | 14,40K |
| 2026-07-16 | ¥1.778,00 | -0,17 % | ¥1.776,00 | ¥1.837,00 | ¥1.776,00 | 6,90K |
| 2026-07-15 | ¥1.781,00 | -2,14 % | ¥1.818,00 | ¥1.818,00 | ¥1.781,00 | 1,50K |
| 2026-07-14 | ¥1.820,00 | +1,05 % | ¥1.780,00 | ¥1.820,00 | ¥1.780,00 | 4,80K |
| 2026-07-13 | ¥1.801,00 | +0,11 % | ¥1.787,00 | ¥1.831,00 | ¥1.777,00 | 7,70K |
| 2026-07-10 | ¥1.799,00 | -1,37 % | ¥1.785,00 | ¥1.843,00 | ¥1.785,00 | 5,80K |
| 2026-07-09 | ¥1.824,00 | -0,92 % | ¥1.830,00 | ¥1.840,00 | ¥1.802,00 | 5,40K |
| 2026-07-08 | ¥1.841,00 | +4,60 % | ¥1.760,00 | ¥1.858,00 | ¥1.743,00 | 16,00K |
| 2026-07-07 | ¥1.760,00 | -0,17 % | ¥1.753,00 | ¥1.772,00 | ¥1.753,00 | 1,20K |
| 2026-07-06 | ¥1.763,00 | -1,34 % | ¥1.806,00 | ¥1.806,00 | ¥1.763,00 | 2,30K |
| 2026-07-03 | ¥1.787,00 | -1,05 % | ¥1.767,00 | ¥1.810,00 | ¥1.750,00 | 11,50K |
| 2026-07-02 | ¥1.806,00 | +3,32 % | ¥1.779,00 | ¥1.810,00 | ¥1.775,00 | 11,40K |
| 2026-07-01 | ¥1.748,00 | -1,85 % | ¥1.783,00 | ¥1.783,00 | ¥1.727,00 | 9,50K |
| 2026-06-30 | ¥1.781,00 | +5,38 % | ¥1.690,00 | ¥1.797,00 | ¥1.688,00 | 25,30K |
| 2026-06-29 | ¥1.690,00 | +4,32 % | ¥1.620,00 | ¥1.699,00 | ¥1.620,00 | 11,20K |
| 2026-06-26 | ¥1.620,00 | -0,92 % | ¥1.637,00 | ¥1.637,00 | ¥1.620,00 | 500 |
| 2026-06-25 | ¥1.635,00 | +1,24 % | ¥1.647,00 | ¥1.647,00 | ¥1.599,00 | 5,20K |
| 2026-06-24 | ¥1.615,00 | +0,75 % | ¥1.636,00 | ¥1.636,00 | ¥1.585,00 | 3,20K |
| 2026-06-23 | ¥1.603,00 | +0,44 % | ¥1.583,00 | ¥1.615,00 | ¥1.575,00 | 8,20K |
| 2026-06-22 | ¥1.596,00 | +0,38 % | ¥1.590,00 | ¥1.631,00 | ¥1.570,00 | 24,70K |
| 2026-06-19 | ¥1.590,00 | -2,09 % | ¥1.612,00 | ¥1.615,00 | ¥1.585,00 | 3,80K |
| 2026-06-18 | ¥1.624,00 | +0,56 % | ¥1.605,00 | ¥1.624,00 | ¥1.596,00 | 3,60K |
| 2026-06-17 | ¥1.615,00 | +1,83 % | ¥1.586,00 | ¥1.639,00 | ¥1.586,00 | 5,50K |
| 2026-06-16 | ¥1.586,00 | -1,92 % | ¥1.602,00 | ¥1.613,00 | ¥1.576,00 | 7,20K |
| 2026-06-15 | ¥1.617,00 | +0,68 % | ¥1.601,00 | ¥1.625,00 | ¥1.577,00 | 12,60K |
| 2026-06-12 | ¥1.606,00 | +0,56 % | ¥1.589,00 | ¥1.613,00 | ¥1.570,00 | 8,20K |
| 2026-06-11 | ¥1.597,00 | +0,95 % | ¥1.570,00 | ¥1.639,00 | ¥1.567,00 | 9,70K |
| 2026-06-10 | ¥1.582,00 | +1,41 % | ¥1.552,00 | ¥1.608,00 | ¥1.552,00 | 18,40K |
| 2026-06-09 | ¥1.560,00 | -4,18 % | ¥1.640,00 | ¥1.664,00 | ¥1.557,00 | 60,90K |
| 2026-06-08 | ¥1.628,00 | -6,97 % | ¥1.725,00 | ¥1.725,00 | ¥1.625,00 | 45,90K |
| 2026-06-05 | ¥1.750,00 | +7,03 % | ¥1.650,00 | ¥1.769,00 | ¥1.650,00 | 35,40K |
| 2026-06-04 | ¥1.635,00 | -4,22 % | ¥1.668,00 | ¥1.704,00 | ¥1.625,00 | 40,90K |
| 2026-06-03 | ¥1.707,00 | -4,10 % | ¥1.765,00 | ¥1.793,00 | ¥1.665,00 | 58,60K |
| 2026-06-02 | ¥1.780,00 | -2,47 % | ¥1.861,00 | ¥1.861,00 | ¥1.780,00 | 9,60K |
| 2026-06-01 | ¥1.825,00 | -2,46 % | ¥1.855,00 | ¥1.855,00 | ¥1.813,00 | 4,90K |
| 2026-05-29 | ¥1.871,00 | +1,30 % | ¥1.828,00 | ¥1.906,00 | ¥1.828,00 | 11,70K |
| 2026-05-28 | ¥1.847,00 | -2,22 % | ¥1.866,00 | ¥1.887,00 | ¥1.816,00 | 7,70K |
| 2026-05-27 | ¥1.889,00 | -1,97 % | ¥1.911,00 | ¥1.911,00 | ¥1.855,00 | 12,10K |
| 2026-05-26 | ¥1.927,00 | -0,10 % | ¥1.922,00 | ¥1.947,00 | ¥1.901,00 | 5,70K |
| 2026-05-25 | ¥1.929,00 | -1,78 % | ¥1.968,00 | ¥1.985,00 | ¥1.910,00 | 18,50K |