BROAD ENTERPRISE CO.,LTD. 4415
TSE · Japan · Communications
¥1,456.00-20.00 (-1.36%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,456.00 | -1.36% | ¥1,476.00 | ¥1,476.00 | ¥1,455.00 | 8.10K |
| 2026-10-01 | ¥1,476.00 | +1.30% | ¥1,446.00 | ¥1,478.00 | ¥1,445.00 | 4.20K |
| 2026-09-30 | ¥1,457.00 | -2.28% | ¥1,493.00 | ¥1,493.00 | ¥1,456.00 | 9.80K |
| 2026-09-29 | ¥1,491.00 | +6.12% | ¥1,408.00 | ¥1,493.00 | ¥1,408.00 | 20.20K |
| 2026-09-28 | ¥1,405.00 | -2.16% | ¥1,446.00 | ¥1,446.00 | ¥1,402.00 | 15.70K |
| 2026-09-25 | ¥1,436.00 | +2.21% | ¥1,409.00 | ¥1,436.00 | ¥1,409.00 | 10.30K |
| 2026-09-24 | ¥1,405.00 | +0.93% | ¥1,419.00 | ¥1,425.00 | ¥1,404.00 | 9.60K |
| 2026-09-18 | ¥1,392.00 | +0.29% | ¥1,418.00 | ¥1,418.00 | ¥1,391.00 | 8.90K |
| 2026-09-17 | ¥1,388.00 | -1.42% | ¥1,420.00 | ¥1,427.00 | ¥1,388.00 | 6.50K |
| 2026-09-16 | ¥1,408.00 | -0.07% | ¥1,411.00 | ¥1,419.00 | ¥1,401.00 | 8.30K |
| 2026-09-15 | ¥1,409.00 | +2.10% | ¥1,402.00 | ¥1,415.00 | ¥1,380.00 | 9.70K |
| 2026-09-14 | ¥1,380.00 | -1.29% | ¥1,368.00 | ¥1,408.00 | ¥1,368.00 | 14.10K |
| 2026-09-11 | ¥1,398.00 | 0.00% | ¥1,388.00 | ¥1,398.00 | ¥1,361.00 | 13.80K |
| 2026-09-10 | ¥1,398.00 | +1.01% | ¥1,362.00 | ¥1,399.00 | ¥1,340.00 | 10.30K |
| 2026-09-09 | ¥1,384.00 | -0.65% | ¥1,395.00 | ¥1,395.00 | ¥1,381.00 | 12.10K |
| 2026-09-08 | ¥1,393.00 | -0.57% | ¥1,404.00 | ¥1,404.00 | ¥1,391.00 | 6.70K |
| 2026-09-07 | ¥1,401.00 | -0.28% | ¥1,388.00 | ¥1,409.00 | ¥1,385.00 | 8.20K |
| 2026-09-04 | ¥1,405.00 | -0.35% | ¥1,410.00 | ¥1,415.00 | ¥1,386.00 | 11.90K |
| 2026-09-03 | ¥1,410.00 | +0.43% | ¥1,405.00 | ¥1,412.00 | ¥1,382.00 | 23.40K |
| 2026-09-02 | ¥1,404.00 | -0.78% | ¥1,387.00 | ¥1,408.00 | ¥1,375.00 | 9.30K |
| 2026-09-01 | ¥1,415.00 | -0.07% | ¥1,400.00 | ¥1,415.00 | ¥1,398.00 | 10.10K |
| 2026-08-31 | ¥1,416.00 | +0.93% | ¥1,378.00 | ¥1,416.00 | ¥1,370.00 | 12.20K |
| 2026-08-28 | ¥1,403.00 | -1.34% | ¥1,430.00 | ¥1,437.00 | ¥1,400.00 | 15.80K |
| 2026-08-27 | ¥1,422.00 | +7.32% | ¥1,349.00 | ¥1,436.00 | ¥1,349.00 | 69.30K |
| 2026-08-26 | ¥1,325.00 | +3.43% | ¥1,281.00 | ¥1,347.00 | ¥1,281.00 | 176.70K |
| 2026-08-25 | ¥1,281.00 | +0.63% | ¥1,260.00 | ¥1,288.00 | ¥1,253.00 | 91.00K |
| 2026-08-24 | ¥1,273.00 | -4.64% | ¥1,310.00 | ¥1,328.00 | ¥1,260.00 | 58.70K |
| 2026-08-21 | ¥1,335.00 | -2.41% | ¥1,339.00 | ¥1,357.00 | ¥1,325.00 | 28.20K |
| 2026-08-20 | ¥1,368.00 | -3.80% | ¥1,417.00 | ¥1,417.00 | ¥1,346.00 | 44.10K |
| 2026-08-19 | ¥1,422.00 | +5.10% | ¥1,352.00 | ¥1,422.00 | ¥1,338.00 | 18.10K |
| 2026-08-18 | ¥1,353.00 | -1.10% | ¥1,370.00 | ¥1,399.00 | ¥1,353.00 | 13.70K |
| 2026-08-17 | ¥1,368.00 | -1.37% | ¥1,389.00 | ¥1,401.00 | ¥1,357.00 | 14.90K |
| 2026-08-14 | ¥1,387.00 | +0.65% | ¥1,348.00 | ¥1,388.00 | ¥1,348.00 | 14.90K |
| 2026-08-13 | ¥1,378.00 | -0.29% | ¥1,364.00 | ¥1,378.00 | ¥1,307.00 | 44.20K |
| 2026-08-12 | ¥1,382.00 | -3.02% | ¥1,416.00 | ¥1,494.00 | ¥1,367.00 | 127.80K |
| 2026-08-10 | ¥1,425.00 | -1.18% | ¥1,442.00 | ¥1,452.00 | ¥1,423.00 | 12.20K |
| 2026-08-07 | ¥1,442.00 | -3.22% | ¥1,490.00 | ¥1,490.00 | ¥1,429.00 | 12.70K |
| 2026-08-06 | ¥1,490.00 | +5.30% | ¥1,405.00 | ¥1,490.00 | ¥1,405.00 | 21.30K |
| 2026-08-05 | ¥1,415.00 | -2.41% | ¥1,438.00 | ¥1,460.00 | ¥1,415.00 | 7.50K |
| 2026-08-04 | ¥1,450.00 | +0.76% | ¥1,437.00 | ¥1,450.00 | ¥1,403.00 | 5.70K |
| 2026-08-03 | ¥1,439.00 | +1.20% | ¥1,405.00 | ¥1,469.00 | ¥1,405.00 | 10.70K |
| 2026-07-31 | ¥1,422.00 | +7.73% | ¥1,339.00 | ¥1,428.00 | ¥1,339.00 | 32.80K |
| 2026-07-30 | ¥1,320.00 | +1.30% | ¥1,290.00 | ¥1,329.00 | ¥1,290.00 | 7.70K |
| 2026-07-29 | ¥1,303.00 | +0.15% | ¥1,300.00 | ¥1,303.00 | ¥1,273.00 | 11.70K |
| 2026-07-28 | ¥1,301.00 | -1.59% | ¥1,320.00 | ¥1,325.00 | ¥1,301.00 | 2.10K |
| 2026-07-27 | ¥1,322.00 | +0.53% | ¥1,339.00 | ¥1,339.00 | ¥1,313.00 | 2.20K |
| 2026-07-24 | ¥1,315.00 | -1.65% | ¥1,317.00 | ¥1,317.00 | ¥1,294.00 | 3.60K |
| 2026-07-23 | ¥1,337.00 | +0.91% | ¥1,325.00 | ¥1,337.00 | ¥1,323.00 | 1.20K |
| 2026-07-22 | ¥1,325.00 | +0.38% | ¥1,315.00 | ¥1,336.00 | ¥1,315.00 | 2.30K |
| 2026-07-21 | ¥1,320.00 | +1.15% | ¥1,325.00 | ¥1,325.00 | ¥1,305.00 | 3.60K |
| 2026-07-17 | ¥1,305.00 | -3.19% | ¥1,323.00 | ¥1,330.00 | ¥1,279.00 | 23.80K |
| 2026-07-16 | ¥1,348.00 | +0.97% | ¥1,335.00 | ¥1,355.00 | ¥1,330.00 | 5.20K |
| 2026-07-15 | ¥1,335.00 | +0.38% | ¥1,345.00 | ¥1,345.00 | ¥1,311.00 | 5.90K |
| 2026-07-14 | ¥1,330.00 | +1.22% | ¥1,314.00 | ¥1,349.00 | ¥1,302.00 | 4.40K |
| 2026-07-13 | ¥1,314.00 | -0.83% | ¥1,295.00 | ¥1,340.00 | ¥1,295.00 | 6.20K |
| 2026-07-10 | ¥1,325.00 | +2.00% | ¥1,309.00 | ¥1,325.00 | ¥1,301.00 | 4.00K |
| 2026-07-09 | ¥1,299.00 | -2.33% | ¥1,339.00 | ¥1,342.00 | ¥1,265.00 | 10.60K |
| 2026-07-08 | ¥1,330.00 | +5.56% | ¥1,265.00 | ¥1,333.00 | ¥1,263.00 | 22.10K |
| 2026-07-07 | ¥1,260.00 | +1.29% | ¥1,258.00 | ¥1,272.00 | ¥1,235.00 | 11.70K |
| 2026-07-06 | ¥1,244.00 | -0.88% | ¥1,249.00 | ¥1,254.00 | ¥1,244.00 | 2.90K |
| 2026-07-03 | ¥1,255.00 | +0.72% | ¥1,234.00 | ¥1,258.00 | ¥1,234.00 | 2.50K |
| 2026-07-02 | ¥1,246.00 | -0.24% | ¥1,250.00 | ¥1,277.00 | ¥1,240.00 | 7.80K |
| 2026-07-01 | ¥1,249.00 | +1.38% | ¥1,225.00 | ¥1,249.00 | ¥1,223.00 | 1.70K |
| 2026-06-30 | ¥1,232.00 | +0.65% | ¥1,233.00 | ¥1,274.00 | ¥1,232.00 | 13.00K |
| 2026-06-29 | ¥1,224.00 | -3.62% | ¥1,220.00 | ¥1,224.00 | ¥1,185.00 | 15.10K |
| 2026-06-26 | ¥1,270.00 | -0.78% | ¥1,265.00 | ¥1,280.00 | ¥1,240.00 | 17.20K |
| 2026-06-25 | ¥1,280.00 | +3.06% | ¥1,240.00 | ¥1,280.00 | ¥1,240.00 | 6.40K |
| 2026-06-24 | ¥1,242.00 | +2.56% | ¥1,220.00 | ¥1,248.00 | ¥1,220.00 | 3.00K |
| 2026-06-23 | ¥1,211.00 | -3.20% | ¥1,263.00 | ¥1,267.00 | ¥1,211.00 | 6.00K |
| 2026-06-22 | ¥1,251.00 | +2.71% | ¥1,218.00 | ¥1,269.00 | ¥1,218.00 | 8.90K |
| 2026-06-19 | ¥1,218.00 | +0.08% | ¥1,218.00 | ¥1,250.00 | ¥1,205.00 | 7.10K |
| 2026-06-18 | ¥1,217.00 | -0.25% | ¥1,210.00 | ¥1,249.00 | ¥1,210.00 | 9.70K |
| 2026-06-17 | ¥1,220.00 | +2.61% | ¥1,189.00 | ¥1,220.00 | ¥1,189.00 | 10.40K |
| 2026-06-16 | ¥1,189.00 | -0.75% | ¥1,199.00 | ¥1,200.00 | ¥1,184.00 | 5.90K |
| 2026-06-15 | ¥1,198.00 | +2.39% | ¥1,195.00 | ¥1,223.00 | ¥1,181.00 | 7.80K |
| 2026-06-12 | ¥1,170.00 | +0.95% | ¥1,180.00 | ¥1,180.00 | ¥1,155.00 | 3.50K |
| 2026-06-11 | ¥1,159.00 | -2.85% | ¥1,223.00 | ¥1,223.00 | ¥1,156.00 | 6.90K |
| 2026-06-10 | ¥1,193.00 | 0.00% | ¥1,190.00 | ¥1,210.00 | ¥1,190.00 | 3.70K |
| 2026-06-09 | ¥1,193.00 | +2.84% | ¥1,190.00 | ¥1,200.00 | ¥1,186.00 | 5.10K |
| 2026-06-08 | ¥1,160.00 | -4.53% | ¥1,231.00 | ¥1,235.00 | ¥1,155.00 | 15.50K |
| 2026-06-05 | ¥1,215.00 | +2.36% | ¥1,212.00 | ¥1,238.00 | ¥1,212.00 | 6.40K |
| 2026-06-04 | ¥1,187.00 | -0.84% | ¥1,190.00 | ¥1,205.00 | ¥1,187.00 | 9.80K |
| 2026-06-03 | ¥1,197.00 | -2.21% | ¥1,230.00 | ¥1,230.00 | ¥1,195.00 | 11.50K |
| 2026-06-02 | ¥1,224.00 | -2.47% | ¥1,277.00 | ¥1,277.00 | ¥1,210.00 | 11.20K |
| 2026-06-01 | ¥1,255.00 | -1.95% | ¥1,263.00 | ¥1,288.00 | ¥1,251.00 | 11.60K |
| 2026-05-29 | ¥1,280.00 | +3.81% | ¥1,247.00 | ¥1,300.00 | ¥1,247.00 | 18.60K |
| 2026-05-28 | ¥1,233.00 | +0.16% | ¥1,232.00 | ¥1,253.00 | ¥1,221.00 | 13.90K |
| 2026-05-27 | ¥1,231.00 | -2.92% | ¥1,294.00 | ¥1,294.00 | ¥1,231.00 | 6.80K |
| 2026-05-26 | ¥1,268.00 | -1.48% | ¥1,296.00 | ¥1,297.00 | ¥1,268.00 | 10.40K |
| 2026-05-25 | ¥1,287.00 | +0.55% | ¥1,280.00 | ¥1,298.00 | ¥1,267.00 | 10.40K |