Broadleaf Co., Ltd. (TYO:3673)
Japan · Delayed Price · Currency is JPY 899.00
+3.00 (0.33%)
May 8, 2026, 1:02 PM JST
Broadleaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 892.00 | 896.00 | 873.00 | 896.00 | 896.00 | 0.11% | 538,400 |
| May 1, 2026 | 890.00 | 896.00 | 880.00 | 895.00 | 895.00 | -0.89% | 344,500 |
| Apr 30, 2026 | 900.00 | 913.00 | 895.00 | 903.00 | 903.00 | 0.22% | 375,400 |
| Apr 28, 2026 | 875.00 | 902.00 | 869.00 | 901.00 | 901.00 | 2.04% | 450,100 |
| Apr 27, 2026 | 884.00 | 903.00 | 877.00 | 883.00 | 883.00 | 0.68% | 508,700 |
| Apr 24, 2026 | 832.00 | 882.00 | 830.00 | 877.00 | 877.00 | 5.54% | 726,900 |
| Apr 23, 2026 | 825.00 | 836.00 | 810.00 | 831.00 | 831.00 | -0.95% | 539,200 |
| Apr 22, 2026 | 859.00 | 861.00 | 835.00 | 839.00 | 839.00 | -2.33% | 611,000 |
| Apr 21, 2026 | 888.00 | 904.00 | 857.00 | 859.00 | 859.00 | -3.48% | 635,900 |
| Apr 20, 2026 | 942.00 | 946.00 | 880.00 | 890.00 | 890.00 | -5.52% | 668,800 |
| Apr 17, 2026 | 945.00 | 960.00 | 938.00 | 942.00 | 942.00 | -0.11% | 380,500 |
| Apr 16, 2026 | 962.00 | 995.00 | 941.00 | 943.00 | 943.00 | 0.64% | 369,800 |
| Apr 15, 2026 | 951.00 | 964.00 | 937.00 | 937.00 | 937.00 | -0.32% | 318,200 |
| Apr 14, 2026 | 958.00 | 969.00 | 936.00 | 940.00 | 940.00 | 0.43% | 270,900 |
| Apr 13, 2026 | 933.00 | 951.00 | 925.00 | 936.00 | 936.00 | -1.27% | 379,000 |
| Apr 10, 2026 | 1,000.00 | 1,000.00 | 943.00 | 948.00 | 948.00 | -6.97% | 440,500 |
| Apr 9, 2026 | 1,014.00 | 1,030.00 | 1,010.00 | 1,019.00 | 1,019.00 | 0.99% | 263,400 |
| Apr 8, 2026 | 1,045.00 | 1,045.00 | 997.00 | 1,009.00 | 1,009.00 | -1.37% | 521,800 |
| Apr 7, 2026 | 1,002.00 | 1,027.00 | 1,001.00 | 1,023.00 | 1,023.00 | 1.49% | 594,800 |
| Apr 6, 2026 | 972.00 | 1,020.00 | 968.00 | 1,008.00 | 1,008.00 | 3.28% | 567,600 |
| Apr 3, 2026 | 967.00 | 991.00 | 963.00 | 976.00 | 976.00 | 2.52% | 372,100 |
| Apr 2, 2026 | 969.00 | 1,010.00 | 950.00 | 952.00 | 952.00 | -1.75% | 597,700 |
| Apr 1, 2026 | 922.00 | 969.00 | 921.00 | 969.00 | 969.00 | 6.84% | 603,600 |
| Mar 31, 2026 | 917.00 | 936.00 | 907.00 | 907.00 | 907.00 | -0.55% | 527,400 |
| Mar 30, 2026 | 937.00 | 938.00 | 903.00 | 912.00 | 912.00 | -4.20% | 634,200 |
| Mar 27, 2026 | 955.00 | 973.00 | 917.00 | 952.00 | 952.00 | -0.52% | 807,400 |
| Mar 26, 2026 | 1,045.00 | 1,048.00 | 950.00 | 957.00 | 957.00 | -7.89% | 1,106,300 |
| Mar 25, 2026 | 1,002.00 | 1,045.00 | 1,000.00 | 1,039.00 | 1,039.00 | 2.87% | 747,400 |
| Mar 24, 2026 | 1,051.00 | 1,051.00 | 998.00 | 1,010.00 | 1,010.00 | 1.81% | 675,900 |
| Mar 23, 2026 | 984.00 | 995.00 | 955.00 | 992.00 | 992.00 | -0.10% | 893,000 |
| Mar 19, 2026 | 983.00 | 1,000.00 | 972.00 | 993.00 | 993.00 | -0.10% | 901,700 |
| Mar 18, 2026 | 951.00 | 998.00 | 930.00 | 994.00 | 994.00 | 5.74% | 778,600 |
| Mar 17, 2026 | 940.00 | 968.00 | 934.00 | 940.00 | 940.00 | 2.96% | 658,800 |
| Mar 16, 2026 | 896.00 | 921.00 | 887.00 | 913.00 | 913.00 | 2.01% | 507,900 |
| Mar 13, 2026 | 859.00 | 914.00 | 857.00 | 895.00 | 895.00 | 3.35% | 906,400 |
| Mar 12, 2026 | 881.00 | 883.00 | 844.00 | 866.00 | 866.00 | -3.35% | 1,070,900 |
| Mar 11, 2026 | 884.00 | 916.00 | 881.00 | 896.00 | 896.00 | 2.52% | 761,900 |
| Mar 10, 2026 | 860.00 | 882.00 | 842.00 | 874.00 | 874.00 | 1.63% | 1,024,300 |
| Mar 9, 2026 | 814.00 | 870.00 | 802.00 | 860.00 | 860.00 | 3.74% | 1,426,500 |
| Mar 6, 2026 | 794.00 | 841.00 | 778.00 | 829.00 | 829.00 | 5.34% | 1,139,900 |
| Mar 5, 2026 | 770.00 | 803.00 | 763.00 | 787.00 | 787.00 | 4.10% | 843,200 |
| Mar 4, 2026 | 744.00 | 770.00 | 727.00 | 756.00 | 756.00 | 2.72% | 1,259,900 |
| Mar 3, 2026 | 717.00 | 750.00 | 713.00 | 736.00 | 736.00 | 3.37% | 879,800 |
| Mar 2, 2026 | 698.00 | 714.00 | 693.00 | 712.00 | 712.00 | -0.84% | 694,500 |
| Feb 27, 2026 | 715.00 | 726.00 | 684.00 | 718.00 | 718.00 | 0.84% | 740,200 |
| Feb 26, 2026 | 690.00 | 724.00 | 680.00 | 712.00 | 712.00 | 4.71% | 903,900 |
| Feb 25, 2026 | 667.00 | 685.00 | 645.00 | 680.00 | 680.00 | 3.34% | 979,300 |
| Feb 24, 2026 | 650.00 | 672.00 | 641.00 | 658.00 | 658.00 | -3.24% | 2,209,100 |
| Feb 20, 2026 | 657.00 | 686.00 | 652.00 | 680.00 | 680.00 | 3.19% | 1,119,900 |
| Feb 19, 2026 | 650.00 | 665.00 | 643.00 | 659.00 | 659.00 | 2.81% | 1,032,900 |