Broadmedia Corporation (4347.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,331.00 | 1,342.00 | 1,320.00 | 1,325.00 | 1,325.00 | 31,900 |
| 25 Apr 2024 | 1,336.00 | 1,368.00 | 1,315.00 | 1,322.00 | 1,322.00 | 88,000 |
| 24 Apr 2024 | 1,300.00 | 1,331.00 | 1,295.00 | 1,318.00 | 1,318.00 | 36,900 |
| 23 Apr 2024 | 1,300.00 | 1,314.00 | 1,295.00 | 1,300.00 | 1,300.00 | 41,500 |
| 22 Apr 2024 | 1,302.00 | 1,304.00 | 1,286.00 | 1,296.00 | 1,296.00 | 16,900 |
| 19 Apr 2024 | 1,305.00 | 1,317.00 | 1,277.00 | 1,290.00 | 1,290.00 | 35,400 |
| 18 Apr 2024 | 1,266.00 | 1,308.00 | 1,266.00 | 1,300.00 | 1,300.00 | 72,200 |
| 17 Apr 2024 | 1,299.00 | 1,309.00 | 1,265.00 | 1,265.00 | 1,265.00 | 55,500 |
| 16 Apr 2024 | 1,297.00 | 1,305.00 | 1,289.00 | 1,291.00 | 1,291.00 | 38,500 |
| 15 Apr 2024 | 1,294.00 | 1,308.00 | 1,285.00 | 1,301.00 | 1,301.00 | 24,600 |
| 12 Apr 2024 | 1,279.00 | 1,304.00 | 1,276.00 | 1,300.00 | 1,300.00 | 24,300 |
| 11 Apr 2024 | 1,288.00 | 1,293.00 | 1,276.00 | 1,279.00 | 1,279.00 | 37,100 |
| 10 Apr 2024 | 1,284.00 | 1,295.00 | 1,282.00 | 1,290.00 | 1,290.00 | 13,800 |
| 09 Apr 2024 | 1,282.00 | 1,295.00 | 1,278.00 | 1,283.00 | 1,283.00 | 19,200 |
| 08 Apr 2024 | 1,277.00 | 1,291.00 | 1,276.00 | 1,282.00 | 1,282.00 | 25,600 |
| 05 Apr 2024 | 1,257.00 | 1,287.00 | 1,255.00 | 1,276.00 | 1,276.00 | 49,800 |
| 04 Apr 2024 | 1,252.00 | 1,259.00 | 1,230.00 | 1,255.00 | 1,255.00 | 16,700 |
| 03 Apr 2024 | 1,219.00 | 1,239.00 | 1,218.00 | 1,227.00 | 1,227.00 | 30,600 |
| 02 Apr 2024 | 1,250.00 | 1,250.00 | 1,222.00 | 1,228.00 | 1,228.00 | 28,300 |
| 01 Apr 2024 | 1,276.00 | 1,276.00 | 1,238.00 | 1,238.00 | 1,238.00 | 26,300 |
| 29 Mar 2024 | 1,241.00 | 1,264.00 | 1,241.00 | 1,259.00 | 1,259.00 | 19,000 |
| 28 Mar 2024 | 1,238.00 | 1,265.00 | 1,238.00 | 1,244.00 | 1,244.00 | 39,300 |
| 28 Mar 2024 | 33 Dividend | |||||
| 27 Mar 2024 | 1,253.00 | 1,256.00 | 1,246.00 | 1,248.00 | 1,215.00 | 21,800 |
| 26 Mar 2024 | 1,238.00 | 1,261.00 | 1,237.00 | 1,253.00 | 1,219.87 | 30,500 |
| 25 Mar 2024 | 1,253.00 | 1,256.00 | 1,235.00 | 1,237.00 | 1,204.29 | 35,100 |
| 22 Mar 2024 | 1,257.00 | 1,261.00 | 1,235.00 | 1,253.00 | 1,219.87 | 29,400 |
| 21 Mar 2024 | 1,260.00 | 1,260.00 | 1,248.00 | 1,250.00 | 1,216.95 | 23,200 |
| 19 Mar 2024 | 1,250.00 | 1,267.00 | 1,247.00 | 1,262.00 | 1,228.63 | 18,100 |
| 18 Mar 2024 | 1,253.00 | 1,256.00 | 1,245.00 | 1,250.00 | 1,216.95 | 26,000 |
| 15 Mar 2024 | 1,259.00 | 1,262.00 | 1,245.00 | 1,253.00 | 1,219.87 | 28,700 |
| 14 Mar 2024 | 1,250.00 | 1,265.00 | 1,248.00 | 1,250.00 | 1,216.95 | 23,300 |
| 13 Mar 2024 | 1,282.00 | 1,282.00 | 1,246.00 | 1,261.00 | 1,227.66 | 40,900 |
| 12 Mar 2024 | 1,252.00 | 1,290.00 | 1,250.00 | 1,282.00 | 1,248.10 | 34,700 |
| 11 Mar 2024 | 1,249.00 | 1,271.00 | 1,245.00 | 1,250.00 | 1,216.95 | 28,900 |
| 08 Mar 2024 | 1,271.00 | 1,276.00 | 1,249.00 | 1,263.00 | 1,229.60 | 49,900 |
| 07 Mar 2024 | 1,295.00 | 1,309.00 | 1,255.00 | 1,275.00 | 1,241.29 | 60,600 |
| 06 Mar 2024 | 1,332.00 | 1,345.00 | 1,296.00 | 1,298.00 | 1,263.68 | 88,100 |
| 05 Mar 2024 | 1,265.00 | 1,366.00 | 1,265.00 | 1,347.00 | 1,311.38 | 163,900 |
| 04 Mar 2024 | 1,267.00 | 1,269.00 | 1,250.00 | 1,250.00 | 1,216.95 | 33,800 |
| 01 Mar 2024 | 1,256.00 | 1,270.00 | 1,242.00 | 1,249.00 | 1,215.97 | 44,700 |
| 29 Feb 2024 | 1,250.00 | 1,260.00 | 1,227.00 | 1,245.00 | 1,212.08 | 47,300 |
| 28 Feb 2024 | 1,250.00 | 1,275.00 | 1,247.00 | 1,257.00 | 1,223.76 | 63,400 |
| 27 Feb 2024 | 1,280.00 | 1,305.00 | 1,247.00 | 1,253.00 | 1,219.87 | 117,800 |
| 26 Feb 2024 | 1,245.00 | 1,277.00 | 1,239.00 | 1,240.00 | 1,207.21 | 89,200 |
| 22 Feb 2024 | 1,250.00 | 1,266.00 | 1,232.00 | 1,249.00 | 1,215.97 | 252,800 |
| 21 Feb 2024 | 1,250.00 | 1,306.00 | 1,204.00 | 1,265.00 | 1,231.55 | 743,400 |
| 20 Feb 2024 | 1,100.00 | 1,123.00 | 1,097.00 | 1,114.00 | 1,084.54 | 54,700 |
| 19 Feb 2024 | 1,053.00 | 1,094.00 | 1,053.00 | 1,090.00 | 1,061.18 | 62,700 |
| 16 Feb 2024 | 1,045.00 | 1,071.00 | 1,036.00 | 1,046.00 | 1,018.34 | 94,900 |
| 15 Feb 2024 | 1,078.00 | 1,078.00 | 1,033.00 | 1,041.00 | 1,013.47 | 129,600 |
| 14 Feb 2024 | 1,065.00 | 1,105.00 | 1,065.00 | 1,081.00 | 1,052.42 | 56,900 |
| 13 Feb 2024 | 1,124.00 | 1,124.00 | 1,069.00 | 1,094.00 | 1,065.07 | 167,900 |
| 09 Feb 2024 | 1,040.00 | 1,125.00 | 1,025.00 | 1,100.00 | 1,070.91 | 406,100 |
| 08 Feb 2024 | 1,100.00 | 1,106.00 | 1,012.00 | 1,041.00 | 1,013.47 | 863,400 |
| 07 Feb 2024 | 1,249.00 | 1,260.00 | 1,246.00 | 1,250.00 | 1,216.95 | 73,400 |
| 06 Feb 2024 | 1,252.00 | 1,252.00 | 1,231.00 | 1,249.00 | 1,215.97 | 48,300 |
| 05 Feb 2024 | 1,275.00 | 1,275.00 | 1,252.00 | 1,254.00 | 1,220.84 | 49,500 |
| 02 Feb 2024 | 1,245.00 | 1,264.00 | 1,241.00 | 1,259.00 | 1,225.71 | 48,800 |
| 01 Feb 2024 | 1,259.00 | 1,260.00 | 1,243.00 | 1,243.00 | 1,210.13 | 58,200 |
| 31 Jan 2024 | 1,260.00 | 1,261.00 | 1,247.00 | 1,259.00 | 1,225.71 | 55,400 |
| 30 Jan 2024 | 1,263.00 | 1,278.00 | 1,255.00 | 1,270.00 | 1,236.42 | 42,300 |
| 29 Jan 2024 | 1,259.00 | 1,266.00 | 1,254.00 | 1,263.00 | 1,229.60 | 52,100 |
| 26 Jan 2024 | 1,250.00 | 1,274.00 | 1,245.00 | 1,259.00 | 1,225.71 | 62,400 |
| 25 Jan 2024 | 1,290.00 | 1,291.00 | 1,254.00 | 1,256.00 | 1,222.79 | 67,700 |
| 24 Jan 2024 | 1,300.00 | 1,303.00 | 1,272.00 | 1,283.00 | 1,249.07 | 94,200 |
| 23 Jan 2024 | 1,326.00 | 1,326.00 | 1,289.00 | 1,295.00 | 1,260.76 | 101,900 |
| 22 Jan 2024 | 1,308.00 | 1,326.00 | 1,297.00 | 1,318.00 | 1,283.15 | 73,100 |
| 19 Jan 2024 | 1,268.00 | 1,300.00 | 1,263.00 | 1,288.00 | 1,253.94 | 75,400 |
| 18 Jan 2024 | 1,245.00 | 1,259.00 | 1,242.00 | 1,259.00 | 1,225.71 | 56,600 |
| 17 Jan 2024 | 1,265.00 | 1,281.00 | 1,248.00 | 1,248.00 | 1,215.00 | 100,700 |
| 16 Jan 2024 | 1,248.00 | 1,284.00 | 1,241.00 | 1,250.00 | 1,216.95 | 117,600 |
| 15 Jan 2024 | 1,248.00 | 1,270.00 | 1,241.00 | 1,261.00 | 1,227.66 | 42,700 |
| 12 Jan 2024 | 1,275.00 | 1,291.00 | 1,251.00 | 1,257.00 | 1,223.76 | 234,900 |
| 11 Jan 2024 | 1,322.00 | 1,334.00 | 1,271.00 | 1,291.00 | 1,256.86 | 337,000 |
| 10 Jan 2024 | 1,340.00 | 1,346.00 | 1,310.00 | 1,338.00 | 1,302.62 | 176,700 |
| 09 Jan 2024 | 1,331.00 | 1,357.00 | 1,318.00 | 1,350.00 | 1,314.30 | 146,300 |
| 05 Jan 2024 | 1,404.00 | 1,406.00 | 1,323.00 | 1,331.00 | 1,295.81 | 199,800 |
| 04 Jan 2024 | 1,373.00 | 1,407.00 | 1,343.00 | 1,392.00 | 1,355.19 | 168,500 |
| 29 Dec 2023 | 1,433.00 | 1,433.00 | 1,370.00 | 1,380.00 | 1,343.51 | 112,200 |
| 28 Dec 2023 | 1,469.00 | 1,469.00 | 1,426.00 | 1,437.00 | 1,399.00 | 58,900 |
| 27 Dec 2023 | 1,429.00 | 1,480.00 | 1,429.00 | 1,455.00 | 1,416.53 | 112,700 |
| 26 Dec 2023 | 1,394.00 | 1,425.00 | 1,390.00 | 1,425.00 | 1,387.32 | 50,000 |
| 25 Dec 2023 | 1,396.00 | 1,405.00 | 1,383.00 | 1,399.00 | 1,362.01 | 26,400 |
| 22 Dec 2023 | 1,370.00 | 1,381.00 | 1,366.00 | 1,366.00 | 1,329.88 | 29,200 |
| 21 Dec 2023 | 1,381.00 | 1,385.00 | 1,366.00 | 1,369.00 | 1,332.80 | 32,000 |
| 20 Dec 2023 | 1,388.00 | 1,417.00 | 1,386.00 | 1,411.00 | 1,373.69 | 48,600 |
| 19 Dec 2023 | 1,358.00 | 1,382.00 | 1,358.00 | 1,380.00 | 1,343.51 | 20,700 |
| 18 Dec 2023 | 1,357.00 | 1,362.00 | 1,344.00 | 1,349.00 | 1,313.33 | 16,000 |
| 15 Dec 2023 | 1,327.00 | 1,357.00 | 1,322.00 | 1,357.00 | 1,321.12 | 33,700 |
| 14 Dec 2023 | 1,347.00 | 1,360.00 | 1,328.00 | 1,329.00 | 1,293.86 | 34,800 |
| 13 Dec 2023 | 1,373.00 | 1,377.00 | 1,342.00 | 1,351.00 | 1,315.28 | 44,100 |
| 12 Dec 2023 | 1,390.00 | 1,396.00 | 1,366.00 | 1,377.00 | 1,340.59 | 40,800 |
| 11 Dec 2023 | 1,352.00 | 1,390.00 | 1,352.00 | 1,385.00 | 1,348.38 | 30,500 |
| 08 Dec 2023 | 1,357.00 | 1,373.00 | 1,341.00 | 1,354.00 | 1,318.20 | 53,100 |
| 07 Dec 2023 | 1,355.00 | 1,389.00 | 1,351.00 | 1,371.00 | 1,334.75 | 36,500 |
| 06 Dec 2023 | 1,331.00 | 1,370.00 | 1,331.00 | 1,370.00 | 1,333.77 | 36,600 |
| 05 Dec 2023 | 1,375.00 | 1,376.00 | 1,330.00 | 1,330.00 | 1,294.83 | 46,200 |
| 04 Dec 2023 | 1,351.00 | 1,394.00 | 1,351.00 | 1,385.00 | 1,348.38 | 50,400 |
| 01 Dec 2023 | 1,385.00 | 1,399.00 | 1,366.00 | 1,366.00 | 1,329.88 | 61,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.