Broadmedia Corporation 4347
TSE · Japan · Consumer Services
¥1,895.00+9.00 (+0.48%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,895.00 | +0.48% | ¥1,862.00 | ¥1,898.00 | ¥1,862.00 | 800 |
| 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 |