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 Weekly 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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 1,150 1,210 1,060 1,060 -110 -9.40% 1,449,320
Jul 22, 2020 1,100 1,170 1,090 1,170 +80 +7.34% 686,870
Jul 17, 2020 1,240 1,270 1,070 1,090 -140 -11.38% 2,752,720
Jul 10, 2020 1,210 1,380 1,190 1,230 +30 +2.50% 3,944,680
Jul 3, 2020 1,370 1,390 1,160 1,200 -70 -5.51% 3,251,100
Jun 26, 2020 1,270 1,460 1,210 1,270 +80 +6.72% 6,069,690
Jun 19, 2020 1,080 1,200 1,000 1,190 +110 +10.19% 2,103,710
Jun 12, 2020 1,030 1,320 1,010 1,080 +60 +5.88% 5,280,460
Jun 5, 2020 1,060 1,100 990 1,020 -20 -1.92% 1,460,990
May 29, 2020 1,030 1,110 1,020 1,040 +30 +2.97% 2,483,120
May 22, 2020 980 1,060 960 1,010 +10 +1.00% 2,463,850
May 15, 2020 1,070 1,090 920 1,000 -20 -1.96% 3,396,020
May 8, 2020 880 1,080 850 1,020 +220 +27.50% 3,209,510
May 1, 2020 830 840 790 800 -20 -2.44% 1,101,200
Apr 24, 2020 800 890 780 820 +40 +5.13% 2,342,420
Apr 17, 2020 760 830 750 780 +20 +2.63% 1,393,480
Apr 10, 2020 670 790 660 760 +80 +11.76% 1,955,710
Apr 3, 2020 720 790 670 680 -70 -9.33% 1,890,300
Mar 27, 2020 770 850 730 750 +10 +1.35% 2,512,200
Mar 19, 2020 690 890 610 740 ー ー% 5,032,260