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
May 31, 2024 1,580 1,675 1,513 1,624 +35 +2.20% 426,500
May 24, 2024 1,644 1,660 1,580 1,589 -59 -3.58% 294,700
May 17, 2024 1,471 1,673 1,471 1,648 +292 +21.53% 1,052,900
May 10, 2024 1,367 1,405 1,344 1,356 -11 -0.80% 206,300
May 2, 2024 1,324 1,384 1,324 1,367 +42 +3.17% 124,400
Apr 26, 2024 1,302 1,368 1,286 1,325 +35 +2.71% 215,200
Apr 19, 2024 1,294 1,317 1,265 1,290 -10 -0.77% 226,200
Apr 12, 2024 1,277 1,304 1,276 1,300 +24 +1.88% 120,000
Apr 5, 2024 1,276 1,287 1,218 1,276 +7 +0.55% 151,700
Mar 29, 2024 1,253 1,269 1,235 1,269 +16 +1.28% 157,800
Mar 22, 2024 1,253 1,267 1,235 1,253 0 0.00% 96,700
Mar 15, 2024 1,249 1,290 1,245 1,253 -10 -0.79% 156,500
Mar 8, 2024 1,267 1,366 1,249 1,263 +14 +1.12% 396,300
Mar 1, 2024 1,245 1,305 1,227 1,249 0 0.00% 362,400
Feb 22, 2024 1,053 1,306 1,053 1,249 +203 +19.41% 1,113,600
Feb 16, 2024 1,124 1,124 1,033 1,046 -54 -4.91% 449,300
Feb 9, 2024 1,275 1,275 1,012 1,100 -159 -12.63% 1,440,700
Feb 2, 2024 1,259 1,278 1,241 1,259 0 0.00% 256,800
Jan 26, 2024 1,308 1,326 1,245 1,259 -29 -2.25% 399,300
Jan 19, 2024 1,248 1,300 1,241 1,288 +31 +2.47% 461,200