Broadleaf Co., Ltd. (TYO:3673)
Japan · Delayed Price · Currency is JPY 516.00
+21.00 (4.24%)
Oct 16, 2026, 3:30 PM JST
Broadleaf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 508.00 | 539.00 | 508.00 | 516.00 | 516.00 | 4.24% | 1,230,800 |
| Oct 15, 2026 | 490.00 | 498.00 | 486.00 | 495.00 | 495.00 | 0.81% | 556,900 |
| Oct 14, 2026 | 494.00 | 498.00 | 488.00 | 491.00 | 491.00 | -1.21% | 657,700 |
| Oct 13, 2026 | 495.00 | 499.00 | 488.00 | 497.00 | 497.00 | 1.64% | 780,900 |
| Oct 9, 2026 | 478.00 | 502.00 | 478.00 | 489.00 | 489.00 | 2.09% | 964,900 |
| Oct 8, 2026 | 465.00 | 484.00 | 465.00 | 479.00 | 479.00 | 3.01% | 718,000 |
| Oct 7, 2026 | 463.00 | 470.00 | 459.00 | 465.00 | 465.00 | -1.06% | 963,500 |
| Oct 6, 2026 | 470.00 | 477.00 | 467.00 | 470.00 | 470.00 | 1.08% | 388,300 |
| Oct 5, 2026 | 464.00 | 469.00 | 460.00 | 465.00 | 465.00 | 0.22% | 306,600 |
| Oct 2, 2026 | 472.00 | 477.00 | 464.00 | 464.00 | 464.00 | -1.49% | 509,100 |
| Oct 1, 2026 | 465.00 | 474.00 | 463.00 | 471.00 | 471.00 | 0.21% | 363,800 |
| Sep 30, 2026 | 476.00 | 476.00 | 457.00 | 470.00 | 470.00 | -1.47% | 659,300 |
| Sep 29, 2026 | 473.00 | 480.00 | 472.00 | 477.00 | 477.00 | -0.42% | 418,600 |
| Sep 28, 2026 | 476.00 | 483.00 | 475.00 | 479.00 | 479.00 | 0.42% | 388,300 |
| Sep 25, 2026 | 485.00 | 488.00 | 475.00 | 477.00 | 477.00 | -2.25% | 427,800 |
| Sep 24, 2026 | 483.00 | 494.00 | 479.00 | 488.00 | 488.00 | -0.61% | 853,500 |
| Sep 18, 2026 | 497.00 | 499.00 | 489.00 | 491.00 | 491.00 | 0.41% | 524,400 |
| Sep 17, 2026 | 472.00 | 496.00 | 471.00 | 489.00 | 489.00 | 2.73% | 635,100 |
| Sep 16, 2026 | 483.00 | 487.00 | 473.00 | 476.00 | 476.00 | 0.21% | 543,300 |
| Sep 15, 2026 | 483.00 | 483.00 | 468.00 | 475.00 | 475.00 | - | 1,809,000 |
| Sep 14, 2026 | 460.00 | 475.00 | 460.00 | 475.00 | 475.00 | 3.71% | 510,800 |
| Sep 11, 2026 | 441.00 | 460.00 | 437.00 | 458.00 | 458.00 | 3.15% | 884,800 |
| Sep 10, 2026 | 438.00 | 448.00 | 435.00 | 444.00 | 444.00 | -0.22% | 787,100 |
| Sep 9, 2026 | 458.00 | 458.00 | 434.00 | 445.00 | 445.00 | -3.68% | 1,310,600 |
| Sep 8, 2026 | 460.00 | 468.00 | 457.00 | 462.00 | 462.00 | - | 470,500 |
| Sep 7, 2026 | 479.00 | 480.00 | 458.00 | 462.00 | 462.00 | -4.74% | 844,400 |
| Sep 4, 2026 | 463.00 | 487.00 | 459.00 | 485.00 | 485.00 | 5.66% | 1,009,400 |
| Sep 3, 2026 | 472.00 | 473.00 | 456.00 | 459.00 | 459.00 | -2.55% | 672,400 |
| Sep 2, 2026 | 472.00 | 479.00 | 463.00 | 471.00 | 471.00 | -1.88% | 851,300 |
| Sep 1, 2026 | 496.00 | 499.00 | 477.00 | 480.00 | 480.00 | -4.00% | 1,010,500 |
| Aug 31, 2026 | 496.00 | 507.00 | 493.00 | 500.00 | 500.00 | 1.42% | 1,016,600 |
| Aug 28, 2026 | 488.00 | 502.00 | 485.00 | 493.00 | 493.00 | 2.71% | 947,000 |
| Aug 27, 2026 | 471.00 | 487.00 | 467.00 | 480.00 | 480.00 | 4.12% | 908,800 |
| Aug 26, 2026 | 463.00 | 470.00 | 460.00 | 461.00 | 461.00 | - | 504,300 |
| Aug 25, 2026 | 462.00 | 464.00 | 453.00 | 461.00 | 461.00 | -0.22% | 552,200 |
| Aug 24, 2026 | 476.00 | 482.00 | 451.00 | 462.00 | 462.00 | -2.53% | 932,000 |
| Aug 21, 2026 | 481.00 | 489.00 | 470.00 | 474.00 | 474.00 | -2.67% | 851,300 |
| Aug 20, 2026 | 450.00 | 491.00 | 450.00 | 487.00 | 487.00 | 9.68% | 1,735,000 |
| Aug 19, 2026 | 434.00 | 446.00 | 432.00 | 444.00 | 444.00 | 2.07% | 752,900 |
| Aug 18, 2026 | 430.00 | 440.00 | 422.00 | 435.00 | 435.00 | -0.23% | 953,800 |
| Aug 17, 2026 | 429.00 | 440.00 | 423.00 | 436.00 | 436.00 | 1.16% | 1,028,700 |
| Aug 14, 2026 | 415.00 | 433.00 | 403.00 | 431.00 | 431.00 | 2.62% | 1,574,400 |
| Aug 13, 2026 | 400.00 | 425.00 | 388.00 | 420.00 | 420.00 | -8.10% | 4,043,400 |
| Aug 12, 2026 | 450.00 | 457.00 | 443.00 | 457.00 | 457.00 | 4.58% | 1,424,300 |
| Aug 10, 2026 | 458.00 | 458.00 | 437.00 | 437.00 | 437.00 | -3.74% | 790,300 |
| Aug 7, 2026 | 457.00 | 460.00 | 451.00 | 454.00 | 454.00 | -0.22% | 565,500 |
| Aug 6, 2026 | 448.00 | 455.00 | 446.00 | 455.00 | 455.00 | 0.89% | 612,200 |
| Aug 5, 2026 | 445.00 | 454.00 | 439.00 | 451.00 | 451.00 | 2.73% | 830,000 |
| Aug 4, 2026 | 435.00 | 446.00 | 434.00 | 439.00 | 439.00 | 1.15% | 719,100 |
| Aug 3, 2026 | 439.00 | 440.00 | 416.00 | 434.00 | 434.00 | -1.36% | 1,446,600 |