kabutan

Broadmedia Corporation(4347) Historical

4347
TSE Standard
Broadmedia Corporation
1,663
JPY
-7
(-0.42%)
Dec 5, 3:17 pm JST
10.75
USD
Dec 5, 1:17 am EST
Result
PTS
outside of trading hours
1,664.9
Dec 5, 3:09 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,700 1,743 1,654 1,663 -61 -3.54% 70,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,668 1,739 1,639 1,724 +77 +4.68% 53,900
Nov 21, 2025 1,660 1,703 1,639 1,647 -13 -0.78% 70,100
Nov 14, 2025 1,634 1,671 1,622 1,660 +42 +2.60% 82,800
Nov 7, 2025 1,704 1,704 1,575 1,618 -82 -4.82% 154,200
Oct 31, 2025 1,726 1,816 1,631 1,700 -26 -1.51% 320,300
Oct 24, 2025 1,731 1,771 1,716 1,726 +14 +0.82% 44,500
Oct 17, 2025 1,720 1,748 1,666 1,712 -31 -1.78% 80,400
Oct 10, 2025 1,755 1,799 1,715 1,743 +1 +0.06% 130,800
Oct 3, 2025 1,754 1,770 1,651 1,742 -16 -0.91% 123,300
Sep 26, 2025 1,723 1,760 1,700 1,758 +25 +1.44% 72,400
Sep 19, 2025 1,772 1,772 1,695 1,733 -39 -2.20% 69,500
Sep 12, 2025 1,748 1,790 1,710 1,772 +24 +1.37% 89,600
Sep 5, 2025 1,693 1,753 1,681 1,748 +33 +1.92% 76,900
Aug 29, 2025 1,866 1,876 1,691 1,715 -142 -7.65% 103,900
Aug 22, 2025 1,845 1,869 1,801 1,857 +31 +1.70% 88,200
Aug 15, 2025 1,865 1,870 1,791 1,826 -41 -2.20% 112,600
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