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
Mar 7, 2025 1,730 1,742 1,569 1,620 -110 -6.36% 118,800
Feb 28, 2025 1,711 1,793 1,686 1,730 -5 -0.29% 79,900
Feb 21, 2025 1,877 1,877 1,735 1,735 -142 -7.57% 110,700
Feb 14, 2025 1,906 1,919 1,825 1,877 -29 -1.52% 105,200
Feb 7, 2025 1,924 1,960 1,870 1,906 -37 -1.90% 169,900
Jan 31, 2025 1,812 1,987 1,793 1,943 +130 +7.17% 279,200
Jan 24, 2025 1,800 1,860 1,747 1,813 +10 +0.55% 118,400
Jan 17, 2025 1,663 1,822 1,663 1,803 +121 +7.19% 177,000
Jan 10, 2025 1,705 1,735 1,661 1,682 -16 -0.94% 67,900
Dec 30, 2024 1,660 1,698 1,651 1,698 +38 +2.29% 25,300
Dec 27, 2024 1,606 1,670 1,601 1,660 +60 +3.75% 184,500
Dec 20, 2024 1,650 1,675 1,588 1,600 -47 -2.85% 73,000
Dec 13, 2024 1,594 1,650 1,536 1,647 +28 +1.73% 125,500
Dec 6, 2024 1,619 1,620 1,548 1,619 +8 +0.50% 94,900
Nov 29, 2024 1,543 1,635 1,517 1,611 +93 +6.13% 98,700
Nov 22, 2024 1,528 1,568 1,489 1,518 -2 -0.13% 43,400
Nov 15, 2024 1,411 1,595 1,398 1,520 +119 +8.49% 69,200
Nov 8, 2024 1,411 1,422 1,375 1,401 +9 +0.65% 50,000
Nov 1, 2024 1,420 1,491 1,390 1,392 -39 -2.73% 207,600
Oct 25, 2024 1,466 1,498 1,400 1,431 -28 -1.92% 99,100