Broadleaf Co., Ltd. (TYO:3673)
Japan · Delayed Price · Currency is JPY 923.00
-25.00 (-2.64%)
May 28, 2026, 3:30 PM JST
Broadleaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 951.00 | 977.00 | 932.00 | 948.00 | 948.00 | -1.56% | 433,000 |
| May 26, 2026 | 997.00 | 997.00 | 943.00 | 963.00 | 963.00 | -2.73% | 356,600 |
| May 25, 2026 | 993.00 | 1,015.00 | 977.00 | 990.00 | 990.00 | 2.38% | 488,200 |
| May 22, 2026 | 988.00 | 988.00 | 950.00 | 967.00 | 967.00 | -3.30% | 504,400 |
| May 21, 2026 | 1,052.00 | 1,080.00 | 992.00 | 1,000.00 | 1,000.00 | -2.15% | 843,800 |
| May 20, 2026 | 1,010.00 | 1,033.00 | 1,003.00 | 1,022.00 | 1,022.00 | 1.29% | 352,300 |
| May 19, 2026 | 1,004.00 | 1,048.00 | 988.00 | 1,009.00 | 1,009.00 | 6.21% | 577,700 |
| May 18, 2026 | 952.00 | 979.00 | 920.00 | 950.00 | 950.00 | - | 523,600 |
| May 15, 2026 | 955.00 | 990.00 | 940.00 | 950.00 | 950.00 | -0.21% | 646,100 |
| May 14, 2026 | 920.00 | 981.00 | 901.00 | 952.00 | 952.00 | 13.06% | 1,327,300 |
| May 13, 2026 | 884.00 | 893.00 | 840.00 | 842.00 | 842.00 | -5.39% | 473,200 |
| May 12, 2026 | 890.00 | 893.00 | 878.00 | 890.00 | 890.00 | -0.56% | 364,100 |
| May 11, 2026 | 907.00 | 910.00 | 892.00 | 895.00 | 895.00 | -0.44% | 266,900 |
| May 8, 2026 | 899.00 | 913.00 | 892.00 | 899.00 | 899.00 | 0.33% | 301,000 |
| 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% | 564,500 |
| 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 |