Broadleaf Co., Ltd. (TYO:3673)
Japan · Delayed Price · Currency is JPY 723.00
-9.00 (-1.23%)
Nov 5, 2025, 3:30 PM JST
Broadleaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 731.00 | 742.00 | 730.00 | 732.00 | 732.00 | -1.35% | 160,400 |
| Oct 31, 2025 | 727.00 | 748.00 | 723.00 | 742.00 | 742.00 | 3.20% | 216,500 |
| Oct 30, 2025 | 719.00 | 725.00 | 715.00 | 719.00 | 719.00 | 0.14% | 198,400 |
| Oct 29, 2025 | 730.00 | 730.00 | 708.00 | 718.00 | 718.00 | -2.31% | 208,300 |
| Oct 28, 2025 | 747.00 | 748.00 | 733.00 | 735.00 | 735.00 | -2.39% | 170,000 |
| Oct 27, 2025 | 744.00 | 753.00 | 741.00 | 753.00 | 753.00 | 1.76% | 102,700 |
| Oct 24, 2025 | 755.00 | 755.00 | 738.00 | 740.00 | 740.00 | -1.20% | 126,400 |
| Oct 23, 2025 | 750.00 | 751.00 | 743.00 | 749.00 | 749.00 | -0.27% | 133,800 |
| Oct 22, 2025 | 748.00 | 753.00 | 742.00 | 751.00 | 751.00 | 0.67% | 148,100 |
| Oct 21, 2025 | 737.00 | 747.00 | 731.00 | 746.00 | 746.00 | 1.50% | 170,400 |
| Oct 20, 2025 | 729.00 | 736.00 | 724.00 | 735.00 | 735.00 | 2.51% | 132,400 |
| Oct 17, 2025 | 737.00 | 738.00 | 717.00 | 717.00 | 717.00 | -3.50% | 161,800 |
| Oct 16, 2025 | 735.00 | 749.00 | 735.00 | 743.00 | 743.00 | 2.06% | 242,900 |
| Oct 15, 2025 | 715.00 | 730.00 | 709.00 | 728.00 | 728.00 | 3.70% | 189,500 |
| Oct 14, 2025 | 715.00 | 721.00 | 700.00 | 702.00 | 702.00 | -2.50% | 228,000 |
| Oct 10, 2025 | 720.00 | 725.00 | 719.00 | 720.00 | 720.00 | -1.50% | 155,100 |
| Oct 9, 2025 | 731.00 | 740.00 | 725.00 | 731.00 | 731.00 | -0.95% | 224,400 |
| Oct 8, 2025 | 736.00 | 746.00 | 735.00 | 738.00 | 738.00 | 0.14% | 134,200 |
| Oct 7, 2025 | 734.00 | 752.00 | 734.00 | 737.00 | 737.00 | 0.41% | 230,000 |
| Oct 6, 2025 | 730.00 | 737.00 | 719.00 | 734.00 | 734.00 | 2.66% | 301,000 |
| Oct 3, 2025 | 719.00 | 728.00 | 714.00 | 715.00 | 715.00 | -0.56% | 159,100 |
| Oct 2, 2025 | 716.00 | 724.00 | 712.00 | 719.00 | 719.00 | 0.98% | 282,500 |
| Oct 1, 2025 | 730.00 | 735.00 | 712.00 | 712.00 | 712.00 | -3.13% | 209,700 |
| Sep 30, 2025 | 752.00 | 752.00 | 735.00 | 735.00 | 735.00 | -2.00% | 219,300 |
| Sep 29, 2025 | 753.00 | 755.00 | 747.00 | 750.00 | 750.00 | -1.06% | 223,200 |
| Sep 26, 2025 | 750.00 | 762.00 | 749.00 | 758.00 | 758.00 | 0.80% | 261,000 |
| Sep 25, 2025 | 754.00 | 756.00 | 746.00 | 752.00 | 752.00 | 0.27% | 200,900 |
| Sep 24, 2025 | 745.00 | 755.00 | 745.00 | 750.00 | 750.00 | - | 192,600 |
| 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 |