kabutan

Broadmedia Corporation(4347) Historical

4347
TSE Standard
Broadmedia Corporation
1,838
JPY
-12
(-0.65%)
Aug 13, 11:30 am JST
12.40
USD
Aug 12, 10:30 pm EDT
Result
PTS
outside of trading hours
1,856.8
Aug 13, 10:25 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 16, 2025
2,000 JPY
52 Week Low Nov 6, 2024
1,375 JPY
Yearly High Jun 16, 2025
2,000 JPY
Yearly Low Apr 7, 2025
1,452 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 1,865 1,870 1,831 1,838 -29 -1.55% 38,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 1,854 1,900 1,826 1,867 -9 -0.48% 71,000
Aug 1, 2025 1,850 1,888 1,785 1,876 +33 +1.79% 125,500
Jul 25, 2025 1,820 1,859 1,806 1,843 +17 +0.93% 42,500
Jul 18, 2025 1,956 1,968 1,785 1,826 -130 -6.65% 100,300
Jul 11, 2025 1,868 2,000 1,862 1,956 +98 +5.27% 163,900
Jul 4, 2025 1,895 1,928 1,825 1,858 -37 -1.95% 90,900
Jun 27, 2025 1,873 1,947 1,852 1,895 +4 +0.21% 123,200
Jun 20, 2025 1,898 2,000 1,878 1,891 0 0.00% 246,100
Jun 13, 2025 1,764 1,895 1,751 1,891 +129 +7.32% 173,900
Jun 6, 2025 1,732 1,829 1,726 1,762 +30 +1.73% 73,800
May 30, 2025 1,749 1,827 1,692 1,732 -6 -0.35% 164,500
May 23, 2025 1,667 1,741 1,570 1,738 +58 +3.45% 143,800
May 16, 2025 1,549 1,719 1,545 1,680 +123 +7.90% 171,400
May 9, 2025 1,572 1,584 1,525 1,557 -35 -2.20% 94,100
May 2, 2025 1,637 1,724 1,569 1,592 -45 -2.75% 183,600
Apr 25, 2025 1,692 1,692 1,631 1,637 -55 -3.25% 63,900
Apr 18, 2025 1,730 1,740 1,619 1,692 -25 -1.46% 71,200
Apr 11, 2025 1,508 1,765 1,452 1,717 +89 +5.47% 195,900
Apr 4, 2025 1,706 1,720 1,548 1,628 -109 -6.28% 95,900
Mar 28, 2025 1,768 1,810 1,731 1,737 -22 -1.25% 77,100
1 2 3 4 5
...
15