Want to see JP:4347 full AI Analyst Report?
Broadmedia Corporation (4347) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,490.00 | 2,494.00 | 2,488.00 | 2,489.00 | 2,489.00 | +23.40% | 1,760,100 | 139.13 |
| Oct 29, 2026 | 1,975.00 | 2,030.00 | 1,928.00 | 2,017.00 | 2,017.00 | +2.13% | 23,700 | 1.92 |
| Oct 28, 2026 | 1,960.00 | 2,000.00 | 1,937.00 | 1,975.00 | 1,975.00 | +0.82% | 25,300 | 2.02 |
| Oct 27, 2026 | 1,989.00 | 2,025.00 | 1,959.00 | 1,959.00 | 1,959.00 | -1.36% | 17,200 | 1.35 |
| Oct 26, 2026 | 1,892.00 | 1,998.00 | 1,884.00 | 1,986.00 | 1,986.00 | +4.53% | 29,600 | 2.38 |
| Oct 23, 2026 | 1,955.00 | 1,971.00 | 1,900.00 | 1,900.00 | 1,900.00 | -5.00% | 12,100 | 0.98 |
| Oct 22, 2026 | 1,890.00 | 2,000.00 | 1,884.00 | 2,000.00 | 2,000.00 | +6.44% | 23,400 | 1.94 |
| Oct 21, 2026 | 1,892.00 | 1,893.00 | 1,860.00 | 1,879.00 | 1,879.00 | -0.63% | 3,800 | 0.30 |
| Oct 20, 2026 | 1,865.00 | 1,891.00 | 1,857.00 | 1,891.00 | 1,891.00 | +0.00% | 4,200 | 0.33 |
| Oct 19, 2026 | 1,895.00 | 1,899.00 | 1,877.00 | 1,891.00 | 1,891.00 | -0.21% | 3,200 | 0.25 |
| Oct 16, 2026 | 1,834.00 | 1,897.00 | 1,834.00 | 1,895.00 | 1,895.00 | +2.82% | 6,800 | 0.54 |
| Oct 15, 2026 | 1,918.00 | 1,918.00 | 1,837.00 | 1,843.00 | 1,843.00 | -3.66% | 7,500 | 0.60 |
| Oct 14, 2026 | 1,776.00 | 1,913.00 | 1,776.00 | 1,913.00 | 1,913.00 | +5.69% | 17,100 | 1.36 |
| Oct 13, 2026 | 1,825.00 | 1,844.00 | 1,810.00 | 1,810.00 | 1,810.00 | -0.82% | 14,300 | 1.15 |
| Oct 12, 2026 | 1,825.00 | 1,866.00 | 1,825.00 | 1,825.00 | 1,825.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,854.00 | 1,866.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.51% | 16,800 | 1.37 |
| Oct 08, 2026 | 1,860.00 | 1,874.00 | 1,851.00 | 1,872.00 | 1,872.00 | +0.65% | 7,800 | 0.64 |
| Oct 07, 2026 | 1,850.00 | 1,879.00 | 1,848.00 | 1,860.00 | 1,860.00 | +0.54% | 6,700 | 0.55 |
| Oct 06, 2026 | 1,897.00 | 1,897.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.70% | 22,800 | 1.91 |
| Oct 05, 2026 | 1,880.00 | 1,897.00 | 1,853.00 | 1,882.00 | 1,882.00 | -0.69% | 9,800 | 0.81 |
| Oct 02, 2026 | 1,862.00 | 1,898.00 | 1,848.00 | 1,895.00 | 1,895.00 | +0.48% | 8,200 | 0.69 |
| Oct 01, 2026 | 1,891.00 | 1,898.00 | 1,869.00 | 1,886.00 | 1,886.00 | -0.79% | 2,800 | 0.23 |
| Sep 30, 2026 | 1,900.00 | 1,920.00 | 1,900.00 | 1,901.00 | 1,901.00 | +0.16% | 6,200 | 0.52 |
| Sep 29, 2026 | 1,855.00 | 1,900.00 | 1,855.00 | 1,898.00 | 1,898.00 | +0.16% | 8,100 | 0.67 |
| Sep 28, 2026 | 1,872.00 | 1,895.00 | 1,861.00 | 1,895.00 | 1,895.00 | +0.42% | 2,800 | 0.23 |
| Sep 25, 2026 | 1,898.00 | 1,910.00 | 1,870.00 | 1,887.00 | 1,887.00 | -0.63% | 8,800 | 0.71 |
| Sep 24, 2026 | 1,871.00 | 1,919.00 | 1,848.00 | 1,899.00 | 1,899.00 | +3.71% | 30,500 | 2.51 |
| Sep 23, 2026 | 1,870.00 | 1,870.00 | 1,830.00 | 1,831.00 | 1,831.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,870.00 | 1,870.00 | 1,830.00 | 1,831.00 | 1,831.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,870.00 | 1,870.00 | 1,830.00 | 1,831.00 | 1,831.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,870.00 | 1,870.00 | 1,830.00 | 1,831.00 | 1,831.00 | -1.56% | 7,700 | 0.63 |
| Sep 17, 2026 | 1,900.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.90% | 17,600 | 1.42 |
| Sep 16, 2026 | 1,806.00 | 1,900.00 | 1,806.00 | 1,896.00 | 1,896.00 | +2.88% | 17,200 | 1.41 |
| Sep 15, 2026 | 1,813.00 | 1,883.00 | 1,810.00 | 1,843.00 | 1,843.00 | +1.10% | 31,000 | 2.64 |
| Sep 14, 2026 | 1,793.00 | 1,854.00 | 1,777.00 | 1,823.00 | 1,823.00 | +2.42% | 36,200 | 3.22 |
| Sep 11, 2026 | 1,734.00 | 1,796.00 | 1,711.00 | 1,780.00 | 1,780.00 | +0.34% | 30,200 | 2.77 |
| Sep 10, 2026 | 1,656.00 | 1,779.00 | 1,656.00 | 1,774.00 | 1,774.00 | +7.38% | 30,100 | 2.84 |
| Sep 09, 2026 | 1,671.00 | 1,671.00 | 1,638.00 | 1,652.00 | 1,652.00 | -0.36% | 3,900 | 0.37 |
| Sep 08, 2026 | 1,650.00 | 1,664.00 | 1,632.00 | 1,658.00 | 1,658.00 | +1.16% | 15,900 | 1.50 |
| Sep 07, 2026 | 1,630.00 | 1,644.00 | 1,626.00 | 1,639.00 | 1,639.00 | +0.18% | 12,700 | 1.19 |
| Sep 04, 2026 | 1,636.00 | 1,651.00 | 1,632.00 | 1,636.00 | 1,636.00 | +0.06% | 20,200 | 1.78 |
| Sep 03, 2026 | 1,651.00 | 1,652.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.97% | 5,100 | 0.43 |
| Sep 02, 2026 | 1,673.00 | 1,673.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.61% | 3,800 | 0.30 |
| Sep 01, 2026 | 1,665.00 | 1,681.00 | 1,640.00 | 1,678.00 | 1,678.00 | +0.78% | 18,400 | 1.43 |
| Aug 31, 2026 | 1,668.00 | 1,683.00 | 1,665.00 | 1,665.00 | 1,665.00 | -1.07% | 2,700 | 0.20 |
| Aug 28, 2026 | 1,660.00 | 1,683.00 | 1,653.00 | 1,683.00 | 1,683.00 | +0.78% | 9,500 | 0.69 |
| Aug 27, 2026 | 1,678.00 | 1,689.00 | 1,660.00 | 1,670.00 | 1,670.00 | -1.47% | 7,200 | 0.53 |
| Aug 26, 2026 | 1,667.00 | 1,698.00 | 1,651.00 | 1,695.00 | 1,695.00 | +1.50% | 34,300 | 2.57 |
| Aug 25, 2026 | 1,675.00 | 1,675.00 | 1,670.00 | 1,670.00 | 1,670.00 | +1.15% | 900 | 0.07 |
| Aug 24, 2026 | 1,640.00 | 1,663.00 | 1,640.00 | 1,651.00 | 1,651.00 | +0.67% | 12,800 | 0.95 |