Broadleaf Co., Ltd. (TYO:3673)
Japan · Delayed Price · Currency is JPY 437.00
+2.00 (0.46%)
Jul 29, 2026, 9:00 AM JST
Broadleaf Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 377.50 | 383.50 | 370.00 | 370.00 | 366.29 | -2.12% | 818,600 |
| Jun 24, 2026 | 377.50 | 382.50 | 374.00 | 378.00 | 374.20 | 2.16% | 604,600 |
| Jun 23, 2026 | 379.00 | 379.50 | 366.50 | 370.00 | 366.29 | -2.50% | 872,200 |
| Jun 22, 2026 | 379.50 | 389.50 | 377.00 | 379.50 | 375.69 | -0.91% | 814,800 |
| Jun 19, 2026 | 387.00 | 388.50 | 376.50 | 383.00 | 379.15 | -1.67% | 1,097,800 |
| Jun 18, 2026 | 385.50 | 399.50 | 384.50 | 389.50 | 385.59 | 0.65% | 804,400 |
| Jun 17, 2026 | 396.00 | 396.50 | 380.00 | 387.00 | 383.11 | -1.65% | 1,137,200 |
| Jun 16, 2026 | 400.00 | 403.00 | 391.00 | 393.50 | 389.55 | -1.25% | 883,400 |
| Jun 15, 2026 | 396.50 | 402.00 | 389.00 | 398.50 | 394.50 | 0.89% | 798,800 |
| Jun 12, 2026 | 394.00 | 405.00 | 388.00 | 395.00 | 391.03 | -1.62% | 889,400 |
| Jun 11, 2026 | 409.50 | 410.00 | 399.50 | 401.50 | 397.47 | -1.83% | 585,200 |
| Jun 10, 2026 | 406.50 | 413.00 | 400.00 | 409.00 | 404.89 | 1.36% | 520,400 |
| Jun 9, 2026 | 419.50 | 422.00 | 400.50 | 403.50 | 399.45 | -2.30% | 768,400 |
| Jun 8, 2026 | 411.50 | 420.00 | 410.00 | 413.00 | 408.85 | -2.02% | 612,800 |
| Jun 5, 2026 | 430.00 | 432.50 | 421.00 | 421.50 | 417.27 | -1.98% | 731,600 |
| Jun 4, 2026 | 432.50 | 438.00 | 421.50 | 430.00 | 425.68 | -3.15% | 799,000 |
| Jun 3, 2026 | 459.00 | 460.50 | 438.50 | 444.00 | 439.54 | -3.27% | 612,800 |
| Jun 2, 2026 | 460.00 | 464.50 | 450.00 | 459.00 | 454.39 | 0.88% | 652,400 |
| Jun 1, 2026 | 469.50 | 472.50 | 454.50 | 455.00 | 450.43 | -2.99% | 920,000 |
| May 29, 2026 | 459.00 | 487.50 | 458.50 | 469.00 | 464.29 | 1.63% | 820,400 |
| May 28, 2026 | 474.50 | 474.50 | 454.00 | 461.50 | 456.87 | -2.64% | 1,139,800 |
| May 27, 2026 | 475.50 | 488.50 | 466.00 | 474.00 | 469.24 | -1.56% | 866,000 |
| May 26, 2026 | 498.50 | 498.50 | 471.50 | 481.50 | 476.67 | -2.73% | 713,200 |
| May 25, 2026 | 496.50 | 507.50 | 488.50 | 495.00 | 490.03 | 2.38% | 976,400 |
| May 22, 2026 | 494.00 | 494.00 | 475.00 | 483.50 | 478.65 | -3.30% | 1,008,800 |
| May 21, 2026 | 526.00 | 540.00 | 496.00 | 500.00 | 494.98 | -2.15% | 1,687,600 |
| May 20, 2026 | 505.00 | 516.50 | 501.50 | 511.00 | 505.87 | 1.29% | 704,600 |
| May 19, 2026 | 502.00 | 524.00 | 494.00 | 504.50 | 499.43 | 6.21% | 1,155,400 |