Broadleaf Co., Ltd. (TYO:3673)
Japan · Delayed Price · Currency is JPY 750.00
+1.00 (0.13%)
Sep 24, 2025, 3:30 PM JST
Broadleaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 753.00 | 762.00 | 747.00 | 750.00 | 750.00 | -0.27% | 189,300 |
| Sep 19, 2025 | 754.00 | 758.00 | 745.00 | 752.00 | 752.00 | 0.67% | 338,300 |
| Sep 18, 2025 | 725.00 | 752.00 | 722.00 | 747.00 | 747.00 | 3.75% | 348,800 |
| Sep 17, 2025 | 711.00 | 724.00 | 711.00 | 720.00 | 720.00 | 0.42% | 348,800 |
| Sep 16, 2025 | 711.00 | 721.00 | 710.00 | 717.00 | 717.00 | 0.99% | 177,100 |
| Sep 12, 2025 | 720.00 | 722.00 | 706.00 | 710.00 | 710.00 | -1.25% | 174,600 |
| Sep 11, 2025 | 726.00 | 730.00 | 715.00 | 719.00 | 719.00 | -0.83% | 174,600 |
| Sep 10, 2025 | 723.00 | 727.00 | 720.00 | 725.00 | 725.00 | - | 93,400 |
| Sep 9, 2025 | 721.00 | 733.00 | 721.00 | 725.00 | 725.00 | 0.69% | 137,600 |
| Sep 8, 2025 | 730.00 | 730.00 | 714.00 | 720.00 | 720.00 | -0.14% | 175,900 |
| Sep 5, 2025 | 744.00 | 745.00 | 712.00 | 721.00 | 721.00 | -3.74% | 298,400 |
| Sep 4, 2025 | 741.00 | 750.00 | 740.00 | 749.00 | 749.00 | 1.35% | 148,900 |
| Sep 3, 2025 | 737.00 | 748.00 | 735.00 | 739.00 | 739.00 | 0.27% | 253,600 |
| Sep 2, 2025 | 763.00 | 764.00 | 736.00 | 737.00 | 737.00 | -2.51% | 272,000 |
| Sep 1, 2025 | 755.00 | 771.00 | 754.00 | 756.00 | 756.00 | -0.13% | 203,300 |
| Aug 29, 2025 | 750.00 | 770.00 | 749.00 | 757.00 | 757.00 | 0.66% | 154,000 |
| Aug 28, 2025 | 755.00 | 761.00 | 750.00 | 752.00 | 752.00 | 0.40% | 187,700 |
| Aug 27, 2025 | 737.00 | 753.00 | 736.00 | 749.00 | 749.00 | 0.94% | 280,100 |
| Aug 26, 2025 | 731.00 | 744.00 | 731.00 | 742.00 | 742.00 | 1.23% | 166,300 |
| Aug 25, 2025 | 736.00 | 745.00 | 730.00 | 733.00 | 733.00 | 0.55% | 231,100 |
| Aug 22, 2025 | 719.00 | 734.00 | 714.00 | 729.00 | 729.00 | 2.10% | 317,000 |
| Aug 21, 2025 | 713.00 | 719.00 | 711.00 | 714.00 | 714.00 | 0.28% | 177,400 |
| Aug 20, 2025 | 715.00 | 719.00 | 712.00 | 712.00 | 712.00 | -0.42% | 256,300 |
| Aug 19, 2025 | 720.00 | 721.00 | 714.00 | 715.00 | 715.00 | -0.97% | 225,800 |
| Aug 18, 2025 | 716.00 | 726.00 | 715.00 | 722.00 | 722.00 | 0.42% | 212,600 |
| Aug 15, 2025 | 720.00 | 725.00 | 712.00 | 719.00 | 719.00 | 0.14% | 267,700 |
| Aug 14, 2025 | 718.00 | 720.00 | 713.00 | 718.00 | 718.00 | -0.83% | 264,300 |
| Aug 13, 2025 | 737.00 | 737.00 | 722.00 | 724.00 | 724.00 | -2.16% | 204,500 |
| Aug 12, 2025 | 745.00 | 747.00 | 732.00 | 740.00 | 740.00 | -0.40% | 247,800 |
| Aug 8, 2025 | 743.00 | 757.00 | 739.00 | 743.00 | 743.00 | 0.27% | 324,400 |
| Aug 7, 2025 | 806.00 | 821.00 | 738.00 | 741.00 | 741.00 | -4.51% | 729,300 |
| Aug 6, 2025 | 782.00 | 788.00 | 765.00 | 776.00 | 776.00 | -0.64% | 288,800 |
| Aug 5, 2025 | 782.00 | 785.00 | 776.00 | 781.00 | 781.00 | 0.77% | 162,400 |
| Aug 4, 2025 | 773.00 | 778.00 | 766.00 | 775.00 | 775.00 | -0.51% | 277,100 |
| Aug 1, 2025 | 770.00 | 784.00 | 770.00 | 779.00 | 779.00 | 1.43% | 164,100 |
| Jul 31, 2025 | 758.00 | 768.00 | 753.00 | 768.00 | 768.00 | 1.32% | 239,200 |
| Jul 30, 2025 | 750.00 | 758.00 | 746.00 | 758.00 | 758.00 | 1.61% | 752,800 |
| Jul 29, 2025 | 742.00 | 748.00 | 740.00 | 746.00 | 746.00 | -0.13% | 165,700 |
| Jul 28, 2025 | 751.00 | 754.00 | 743.00 | 747.00 | 747.00 | -0.27% | 154,900 |
| Jul 25, 2025 | 754.00 | 759.00 | 748.00 | 749.00 | 749.00 | -0.66% | 165,200 |
| Jul 24, 2025 | 757.00 | 758.00 | 749.00 | 754.00 | 754.00 | -0.53% | 186,500 |
| Jul 23, 2025 | 772.00 | 777.00 | 753.00 | 758.00 | 758.00 | -1.30% | 297,200 |
| Jul 22, 2025 | 771.00 | 772.00 | 760.00 | 768.00 | 768.00 | -1.54% | 251,200 |
| Jul 18, 2025 | 782.00 | 791.00 | 771.00 | 780.00 | 780.00 | -0.26% | 338,200 |
| Jul 17, 2025 | 737.00 | 783.00 | 735.00 | 782.00 | 782.00 | 8.31% | 1,247,700 |
| Jul 16, 2025 | 717.00 | 724.00 | 714.00 | 722.00 | 722.00 | 0.42% | 102,000 |
| Jul 15, 2025 | 721.00 | 726.00 | 719.00 | 719.00 | 719.00 | - | 129,400 |
| Jul 14, 2025 | 713.00 | 723.00 | 713.00 | 719.00 | 719.00 | - | 131,100 |
| Jul 11, 2025 | 717.00 | 728.00 | 715.00 | 719.00 | 719.00 | -0.42% | 206,500 |
| Jul 10, 2025 | 732.00 | 732.00 | 719.00 | 722.00 | 722.00 | -1.90% | 245,200 |