kabutan

Broadmedia Corporation(4347) Historical

4347
TSE Standard
Broadmedia Corporation
2,038
JPY
+12
(+0.59%)
Dec 12, 3:30 pm JST
13.08
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,098
Dec 12, 6:05 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
2,098 JPY
52 Week Low Apr 7, 2025
1,452 JPY
Yearly High Dec 10, 2025
2,098 JPY
Yearly Low Apr 7, 2025
1,452 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,030 2,069 2,030 2,038 +12 +0.59% 50,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,998 2,049 1,984 2,026 +21 +1.05% 122,200
Dec 10, 2025 2,098 2,098 1,970 2,005 +306 +18.01% 446,000
Dec 9, 2025 1,700 1,720 1,694 1,699 -1 -0.06% 9,800
Dec 8, 2025 1,667 1,734 1,667 1,700 +44 +2.66% 19,000
Dec 5, 2025 1,654 1,687 1,654 1,656 -14 -0.84% 10,900
Dec 4, 2025 1,671 1,690 1,659 1,670 -21 -1.24% 19,100
Dec 3, 2025 1,719 1,726 1,691 1,691 -29 -1.69% 14,100
Dec 2, 2025 1,716 1,733 1,688 1,720 +4 +0.23% 14,800
Dec 1, 2025 1,700 1,743 1,700 1,716 -8 -0.46% 12,500
Nov 28, 2025 1,701 1,739 1,700 1,724 +23 +1.35% 17,700
Nov 27, 2025 1,690 1,716 1,679 1,701 +26 +1.55% 15,300
Nov 26, 2025 1,667 1,685 1,651 1,675 +26 +1.58% 12,900
Nov 25, 2025 1,668 1,668 1,639 1,649 +2 +0.12% 8,000
Nov 21, 2025 1,653 1,665 1,639 1,647 -6 -0.36% 9,500
Nov 20, 2025 1,663 1,677 1,644 1,653 -5 -0.30% 7,700
Nov 19, 2025 1,668 1,686 1,651 1,658 -10 -0.60% 12,000
Nov 18, 2025 1,690 1,703 1,668 1,668 -22 -1.30% 19,900
Nov 17, 2025 1,660 1,690 1,641 1,690 +30 +1.81% 21,000
Nov 14, 2025 1,658 1,671 1,647 1,660 +2 +0.12% 9,900
Nov 13, 2025 1,666 1,670 1,643 1,658 -5 -0.30% 18,800