Broadleaf Co., Ltd. (TYO:3673)
Japan · Delayed Price · Currency is JPY 718.00
+8.00 (1.13%)
At close: Jan 23, 2026
Broadleaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 722.00 | 728.00 | 715.00 | 718.00 | 718.00 | 1.13% | 199,700 |
| Jan 22, 2026 | 708.00 | 714.00 | 701.00 | 710.00 | 710.00 | 1.14% | 207,600 |
| Jan 21, 2026 | 718.00 | 724.00 | 698.00 | 702.00 | 702.00 | -3.31% | 398,900 |
| Jan 20, 2026 | 738.00 | 741.00 | 726.00 | 726.00 | 726.00 | -2.16% | 141,900 |
| Jan 19, 2026 | 744.00 | 747.00 | 740.00 | 742.00 | 742.00 | 0.27% | 168,600 |
| Jan 16, 2026 | 739.00 | 745.00 | 729.00 | 740.00 | 740.00 | -0.54% | 139,600 |
| Jan 15, 2026 | 735.00 | 746.00 | 734.00 | 744.00 | 744.00 | 0.81% | 103,100 |
| Jan 14, 2026 | 743.00 | 749.00 | 734.00 | 738.00 | 738.00 | -0.67% | 175,100 |
| Jan 13, 2026 | 760.00 | 760.00 | 743.00 | 743.00 | 743.00 | -0.67% | 151,000 |
| Jan 9, 2026 | 750.00 | 756.00 | 743.00 | 748.00 | 748.00 | 0.13% | 144,000 |
| Jan 8, 2026 | 753.00 | 755.00 | 741.00 | 747.00 | 747.00 | -0.80% | 176,300 |
| Jan 7, 2026 | 744.00 | 757.00 | 741.00 | 753.00 | 753.00 | 0.40% | 150,600 |
| Jan 6, 2026 | 740.00 | 752.00 | 736.00 | 750.00 | 750.00 | 2.60% | 213,200 |
| Jan 5, 2026 | 741.00 | 743.00 | 725.00 | 731.00 | 731.00 | -1.08% | 197,700 |
| Dec 30, 2025 | 743.00 | 749.00 | 737.00 | 739.00 | 739.00 | -0.27% | 144,500 |
| Dec 29, 2025 | 734.00 | 741.00 | 727.00 | 741.00 | 741.00 | 0.68% | 128,600 |
| Dec 26, 2025 | 746.00 | 746.00 | 732.00 | 736.00 | 733.50 | -0.67% | 195,700 |
| Dec 25, 2025 | 735.00 | 742.00 | 729.00 | 741.00 | 738.48 | 1.79% | 229,200 |
| Dec 24, 2025 | 730.00 | 735.00 | 725.00 | 728.00 | 725.53 | -0.27% | 260,600 |
| Dec 23, 2025 | 725.00 | 735.00 | 724.00 | 730.00 | 727.52 | 1.39% | 151,800 |
| Dec 22, 2025 | 743.00 | 743.00 | 716.00 | 720.00 | 717.55 | -2.57% | 243,900 |
| Dec 19, 2025 | 733.00 | 740.00 | 731.00 | 739.00 | 736.49 | 0.96% | 237,200 |
| Dec 18, 2025 | 714.00 | 735.00 | 712.00 | 732.00 | 729.51 | 2.81% | 272,400 |
| Dec 17, 2025 | 720.00 | 720.00 | 702.00 | 712.00 | 709.58 | -1.11% | 168,900 |
| Dec 16, 2025 | 725.00 | 734.00 | 720.00 | 720.00 | 717.55 | -1.91% | 262,300 |
| Dec 15, 2025 | 724.00 | 734.00 | 723.00 | 734.00 | 731.51 | 1.66% | 160,400 |
| Dec 12, 2025 | 723.00 | 729.00 | 719.00 | 722.00 | 719.55 | 0.70% | 154,600 |
| Dec 11, 2025 | 721.00 | 725.00 | 713.00 | 717.00 | 714.56 | -0.42% | 157,200 |
| Dec 10, 2025 | 729.00 | 731.00 | 716.00 | 720.00 | 717.55 | -1.23% | 342,900 |
| Dec 9, 2025 | 728.00 | 732.00 | 726.00 | 729.00 | 726.52 | 0.28% | 199,300 |
| Dec 8, 2025 | 726.00 | 733.00 | 723.00 | 727.00 | 724.53 | 1.11% | 166,600 |
| Dec 5, 2025 | 721.00 | 723.00 | 714.00 | 719.00 | 716.56 | -1.51% | 287,700 |
| Dec 4, 2025 | 721.00 | 734.00 | 717.00 | 730.00 | 727.52 | 1.96% | 193,300 |
| Dec 3, 2025 | 733.00 | 733.00 | 716.00 | 716.00 | 713.57 | -1.51% | 240,500 |
| Dec 2, 2025 | 730.00 | 736.00 | 725.00 | 727.00 | 724.53 | 0.14% | 183,100 |
| Dec 1, 2025 | 746.00 | 750.00 | 726.00 | 726.00 | 723.53 | -3.20% | 214,400 |
| Nov 28, 2025 | 739.00 | 750.00 | 737.00 | 750.00 | 747.45 | 2.04% | 146,600 |
| Nov 27, 2025 | 730.00 | 738.00 | 730.00 | 735.00 | 732.50 | 0.27% | 89,600 |
| Nov 26, 2025 | 728.00 | 737.00 | 722.00 | 733.00 | 730.51 | 1.95% | 154,800 |
| Nov 25, 2025 | 755.00 | 755.00 | 714.00 | 719.00 | 716.56 | -4.64% | 328,800 |
| Nov 21, 2025 | 729.00 | 754.00 | 715.00 | 754.00 | 751.44 | 5.45% | 514,400 |
| Nov 20, 2025 | 728.00 | 734.00 | 715.00 | 715.00 | 712.57 | -0.42% | 324,200 |
| Nov 19, 2025 | 696.00 | 726.00 | 696.00 | 718.00 | 715.56 | 3.61% | 305,300 |
| Nov 18, 2025 | 710.00 | 717.00 | 693.00 | 693.00 | 690.65 | -2.94% | 368,800 |
| Nov 17, 2025 | 717.00 | 720.00 | 705.00 | 714.00 | 711.57 | -0.42% | 325,800 |
| Nov 14, 2025 | 736.00 | 746.00 | 717.00 | 717.00 | 714.56 | -4.53% | 563,000 |
| Nov 13, 2025 | 774.00 | 779.00 | 749.00 | 751.00 | 748.45 | 0.94% | 498,300 |
| Nov 12, 2025 | 740.00 | 749.00 | 733.00 | 744.00 | 741.47 | 0.54% | 277,200 |
| Nov 11, 2025 | 739.00 | 740.00 | 727.00 | 740.00 | 737.49 | 1.09% | 165,000 |
| Nov 10, 2025 | 733.00 | 734.00 | 723.00 | 732.00 | 729.51 | 0.83% | 163,800 |