kabutan

Broadmedia Corporation(4347) Historical

4347
TSE Standard
Broadmedia Corporation
1,676
JPY
+6
(+0.36%)
Dec 5, 1:37 pm JST
10.81
USD
Dec 4, 11:37 pm EST
Result
PTS
outside of trading hours
1,680.8
Dec 5, 12:30 pm JST
Summary Chart Historical News Financial Result
52 Week High Jun 16, 2025
2,000 JPY
52 Week Low Apr 7, 2025
1,452 JPY
Yearly High Jun 16, 2025
2,000 JPY
Yearly Low Apr 7, 2025
1,452 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,654 1,687 1,654 1,676 +6 +0.36% 6,500

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 1,644 1,666 1,628 1,663 +31 +1.90% 15,900
Nov 11, 2025 1,646 1,651 1,622 1,632 -14 -0.85% 19,100
Nov 10, 2025 1,634 1,662 1,630 1,646 +28 +1.73% 19,100
Nov 7, 2025 1,628 1,637 1,616 1,618 -10 -0.61% 13,200
Nov 6, 2025 1,669 1,670 1,618 1,628 -15 -0.91% 11,800