Broadleaf Co., Ltd. (TYO:3673)
Japan · Delayed Price · Currency is JPY 462.00
-23.00 (-4.74%)
Sep 7, 2026, 3:30 PM JST
Broadleaf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 458.00 | 459.00 | 439.00 | 440.00 | 440.00 | -2.65% | 633,600 |
| Jul 30, 2026 | 456.00 | 458.00 | 445.00 | 452.00 | 452.00 | -0.88% | 1,536,000 |
| Jul 29, 2026 | 444.00 | 457.00 | 436.00 | 456.00 | 456.00 | 4.35% | 897,200 |
| Jul 28, 2026 | 435.00 | 438.00 | 430.00 | 437.00 | 437.00 | 0.46% | 485,300 |
| Jul 27, 2026 | 423.00 | 435.00 | 417.00 | 435.00 | 435.00 | 3.82% | 603,600 |
| Jul 24, 2026 | 416.00 | 421.00 | 411.00 | 419.00 | 419.00 | - | 662,200 |
| Jul 23, 2026 | 415.00 | 419.00 | 408.00 | 419.00 | 419.00 | -0.71% | 1,250,400 |
| Jul 22, 2026 | 438.00 | 438.00 | 419.00 | 422.00 | 422.00 | -5.38% | 1,003,700 |
| Jul 21, 2026 | 450.00 | 451.00 | 442.00 | 446.00 | 446.00 | 1.59% | 630,400 |
| Jul 17, 2026 | 440.00 | 443.00 | 433.00 | 439.00 | 439.00 | 0.46% | 542,900 |
| Jul 16, 2026 | 434.00 | 447.00 | 433.00 | 437.00 | 437.00 | 1.16% | 459,500 |
| Jul 15, 2026 | 440.00 | 443.00 | 428.00 | 432.00 | 432.00 | -1.82% | 548,800 |
| Jul 14, 2026 | 436.00 | 443.00 | 434.00 | 440.00 | 440.00 | 1.85% | 456,900 |
| Jul 13, 2026 | 425.00 | 432.00 | 424.00 | 432.00 | 432.00 | 1.89% | 584,900 |
| Jul 10, 2026 | 430.00 | 439.00 | 424.00 | 424.00 | 424.00 | 0.24% | 545,700 |
| Jul 9, 2026 | 418.00 | 429.00 | 416.00 | 423.00 | 423.00 | -0.24% | 475,900 |
| Jul 8, 2026 | 431.00 | 432.00 | 422.00 | 424.00 | 424.00 | -2.30% | 590,600 |
| Jul 7, 2026 | 435.00 | 449.00 | 429.00 | 434.00 | 434.00 | 0.46% | 1,057,500 |
| Jul 6, 2026 | 421.00 | 438.00 | 419.00 | 432.00 | 432.00 | 0.70% | 1,156,100 |
| Jul 3, 2026 | 422.00 | 432.00 | 418.00 | 429.00 | 429.00 | 3.62% | 897,500 |
| Jul 2, 2026 | 405.00 | 422.00 | 394.00 | 414.00 | 414.00 | 6.43% | 1,056,700 |
| Jul 1, 2026 | 392.00 | 398.00 | 384.00 | 389.00 | 389.00 | -0.77% | 1,062,100 |
| Jun 30, 2026 | 409.00 | 413.00 | 385.00 | 392.00 | 392.00 | 0.51% | 1,052,100 |
| Jun 29, 2026 | 380.00 | 392.00 | 375.00 | 390.00 | 390.00 | 5.48% | 860,900 |
| Jun 26, 2026 | 366.50 | 375.00 | 365.00 | 373.50 | 369.75 | 0.95% | 437,600 |