Broadleaf Co., Ltd. (TYO:3673)
Japan
· Delayed Price · Currency is JPY 860.00
+31.00 (3.74%)
Mar 9, 2026, 3:30 PM JST
Broadleaf Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 608.00 | 647.00 | 606.00 | 641.00 | 641.00 | 5.25% | 819,900 |
| Feb 17, 2026 | 610.00 | 612.00 | 600.00 | 609.00 | 609.00 | -0.33% | 609,100 |
| Feb 16, 2026 | 610.00 | 616.00 | 588.00 | 611.00 | 611.00 | -3.02% | 1,262,300 |
| Feb 13, 2026 | 690.00 | 698.00 | 612.00 | 630.00 | 630.00 | -0.79% | 1,928,700 |
| Feb 12, 2026 | 626.00 | 638.00 | 598.00 | 635.00 | 635.00 | 1.76% | 1,115,500 |
| Feb 10, 2026 | 608.00 | 631.00 | 606.00 | 624.00 | 624.00 | 4.17% | 385,000 |
| Feb 9, 2026 | 602.00 | 607.00 | 593.00 | 599.00 | 599.00 | 1.18% | 497,700 |
| Feb 6, 2026 | 594.00 | 595.00 | 572.00 | 592.00 | 592.00 | -3.27% | 550,400 |
| Feb 5, 2026 | 611.00 | 619.00 | 605.00 | 612.00 | 612.00 | 1.16% | 380,000 |
| Feb 4, 2026 | 637.00 | 642.00 | 605.00 | 605.00 | 605.00 | -7.77% | 616,500 |
| Feb 3, 2026 | 659.00 | 665.00 | 651.00 | 656.00 | 656.00 | 1.23% | 238,300 |
| Feb 2, 2026 | 662.00 | 664.00 | 644.00 | 648.00 | 648.00 | -1.82% | 288,600 |
| Jan 30, 2026 | 671.00 | 671.00 | 659.00 | 660.00 | 660.00 | -1.64% | 303,500 |
| Jan 29, 2026 | 673.00 | 679.00 | 661.00 | 671.00 | 671.00 | -1.03% | 244,900 |
| Jan 28, 2026 | 695.00 | 700.00 | 678.00 | 678.00 | 678.00 | -2.87% | 246,700 |
| Jan 27, 2026 | 708.00 | 710.00 | 696.00 | 698.00 | 698.00 | -1.41% | 235,800 |
| Jan 26, 2026 | 703.00 | 718.00 | 700.00 | 708.00 | 708.00 | -1.39% | 220,100 |
| Jan 23, 2026 | 722.00 | 728.00 | 715.00 | 718.00 | 718.00 | 1.13% | 199,700 |
| Jan 22, 2026 | 708.00 | 714.00 | 701.00 | 710.00 | 710.00 | 1.14% | 207,600 |
| Jan 21, 2026 | 718.00 | 724.00 | 698.00 | 702.00 | 702.00 | -3.31% | 398,900 |
| Jan 20, 2026 | 738.00 | 741.00 | 726.00 | 726.00 | 726.00 | -2.16% | 141,900 |
| Jan 19, 2026 | 744.00 | 747.00 | 740.00 | 742.00 | 742.00 | 0.27% | 168,600 |
| Jan 16, 2026 | 739.00 | 745.00 | 729.00 | 740.00 | 740.00 | -0.54% | 139,600 |
| Jan 15, 2026 | 735.00 | 746.00 | 734.00 | 744.00 | 744.00 | 0.81% | 103,100 |
| Jan 14, 2026 | 743.00 | 749.00 | 734.00 | 738.00 | 738.00 | -0.67% | 175,100 |
| Jan 13, 2026 | 760.00 | 760.00 | 743.00 | 743.00 | 743.00 | -0.67% | 151,000 |
| Jan 9, 2026 | 750.00 | 756.00 | 743.00 | 748.00 | 748.00 | 0.13% | 144,000 |
| Jan 8, 2026 | 753.00 | 755.00 | 741.00 | 747.00 | 747.00 | -0.80% | 176,300 |
| Jan 7, 2026 | 744.00 | 757.00 | 741.00 | 753.00 | 753.00 | 0.40% | 150,600 |
| Jan 6, 2026 | 740.00 | 752.00 | 736.00 | 750.00 | 750.00 | 2.60% | 213,200 |
| Jan 5, 2026 | 741.00 | 743.00 | 725.00 | 731.00 | 731.00 | -1.08% | 197,700 |
| Dec 30, 2025 | 743.00 | 749.00 | 737.00 | 739.00 | 739.00 | -0.27% | 144,500 |
| Dec 29, 2025 | 734.00 | 741.00 | 727.00 | 741.00 | 741.00 | 0.68% | 128,600 |
| Dec 26, 2025 | 746.00 | 746.00 | 732.00 | 736.00 | 733.50 | -0.67% | 195,700 |
| Dec 25, 2025 | 735.00 | 742.00 | 729.00 | 741.00 | 738.48 | 1.79% | 229,200 |
| Dec 24, 2025 | 730.00 | 735.00 | 725.00 | 728.00 | 725.53 | -0.27% | 260,600 |
| Dec 23, 2025 | 725.00 | 735.00 | 724.00 | 730.00 | 727.52 | 1.39% | 151,800 |
| Dec 22, 2025 | 743.00 | 743.00 | 716.00 | 720.00 | 717.55 | -2.57% | 243,900 |
| Dec 19, 2025 | 733.00 | 740.00 | 731.00 | 739.00 | 736.49 | 0.96% | 237,200 |
| Dec 18, 2025 | 714.00 | 735.00 | 712.00 | 732.00 | 729.51 | 2.81% | 272,400 |
| Dec 17, 2025 | 720.00 | 720.00 | 702.00 | 712.00 | 709.58 | -1.11% | 168,900 |
| Dec 16, 2025 | 725.00 | 734.00 | 720.00 | 720.00 | 717.55 | -1.91% | 262,300 |
| Dec 15, 2025 | 724.00 | 734.00 | 723.00 | 734.00 | 731.51 | 1.66% | 160,400 |
| Dec 12, 2025 | 723.00 | 729.00 | 719.00 | 722.00 | 719.55 | 0.70% | 154,600 |
| Dec 11, 2025 | 721.00 | 725.00 | 713.00 | 717.00 | 714.56 | -0.42% | 157,200 |
| Dec 10, 2025 | 729.00 | 731.00 | 716.00 | 720.00 | 717.55 | -1.23% | 342,900 |
| Dec 9, 2025 | 728.00 | 732.00 | 726.00 | 729.00 | 726.52 | 0.28% | 199,300 |
| Dec 8, 2025 | 726.00 | 733.00 | 723.00 | 727.00 | 724.53 | 1.11% | 166,600 |
| Dec 5, 2025 | 721.00 | 723.00 | 714.00 | 719.00 | 716.56 | -1.51% | 287,700 |
| Dec 4, 2025 | 721.00 | 734.00 | 717.00 | 730.00 | 727.52 | 1.96% | 193,300 |
| Dec 3, 2025 | 733.00 | 733.00 | 716.00 | 716.00 | 713.57 | -1.51% | 240,500 |
| Dec 2, 2025 | 730.00 | 736.00 | 725.00 | 727.00 | 724.53 | 0.14% | 183,100 |
| Dec 1, 2025 | 746.00 | 750.00 | 726.00 | 726.00 | 723.53 | -3.20% | 214,400 |
| Nov 28, 2025 | 739.00 | 750.00 | 737.00 | 750.00 | 747.45 | 2.04% | 146,600 |
| Nov 27, 2025 | 730.00 | 738.00 | 730.00 | 735.00 | 732.50 | 0.27% | 89,600 |
| Nov 26, 2025 | 728.00 | 737.00 | 722.00 | 733.00 | 730.51 | 1.95% | 154,800 |
| Nov 25, 2025 | 755.00 | 755.00 | 714.00 | 719.00 | 716.56 | -4.64% | 328,800 |
| Nov 21, 2025 | 729.00 | 754.00 | 715.00 | 754.00 | 751.44 | 5.45% | 514,400 |
| Nov 20, 2025 | 728.00 | 734.00 | 715.00 | 715.00 | 712.57 | -0.42% | 324,200 |
| Nov 19, 2025 | 696.00 | 726.00 | 696.00 | 718.00 | 715.56 | 3.61% | 305,300 |
| Nov 18, 2025 | 710.00 | 717.00 | 693.00 | 693.00 | 690.65 | -2.94% | 368,800 |
| Nov 17, 2025 | 717.00 | 720.00 | 705.00 | 714.00 | 711.57 | -0.42% | 325,800 |
| Nov 14, 2025 | 736.00 | 746.00 | 717.00 | 717.00 | 714.56 | -4.53% | 563,000 |
| Nov 13, 2025 | 774.00 | 779.00 | 749.00 | 751.00 | 748.45 | 0.94% | 498,300 |
| Nov 12, 2025 | 740.00 | 749.00 | 733.00 | 744.00 | 741.47 | 0.54% | 277,200 |
| Nov 11, 2025 | 739.00 | 740.00 | 727.00 | 740.00 | 737.49 | 1.09% | 165,000 |
| Nov 10, 2025 | 733.00 | 734.00 | 723.00 | 732.00 | 729.51 | 0.83% | 163,800 |
| Nov 7, 2025 | 726.00 | 729.00 | 717.00 | 726.00 | 723.53 | - | 121,400 |
| Nov 6, 2025 | 729.00 | 734.00 | 723.00 | 726.00 | 723.53 | 0.41% | 194,300 |
| Nov 5, 2025 | 735.00 | 737.00 | 712.00 | 723.00 | 720.54 | -1.23% | 236,800 |
| Nov 4, 2025 | 731.00 | 742.00 | 730.00 | 732.00 | 729.51 | -1.35% | 160,400 |
| Oct 31, 2025 | 727.00 | 748.00 | 723.00 | 742.00 | 739.48 | 3.20% | 216,500 |
| Oct 30, 2025 | 719.00 | 725.00 | 715.00 | 719.00 | 716.56 | 0.14% | 198,400 |
| Oct 29, 2025 | 730.00 | 730.00 | 708.00 | 718.00 | 715.56 | -2.31% | 208,300 |
| Oct 28, 2025 | 747.00 | 748.00 | 733.00 | 735.00 | 732.50 | -2.39% | 170,000 |
| Oct 27, 2025 | 744.00 | 753.00 | 741.00 | 753.00 | 750.44 | 1.76% | 102,700 |
| Oct 24, 2025 | 755.00 | 755.00 | 738.00 | 740.00 | 737.49 | -1.20% | 126,400 |
| Oct 23, 2025 | 750.00 | 751.00 | 743.00 | 749.00 | 746.46 | -0.27% | 133,800 |
| Oct 22, 2025 | 748.00 | 753.00 | 742.00 | 751.00 | 748.45 | 0.67% | 148,100 |
| Oct 21, 2025 | 737.00 | 747.00 | 731.00 | 746.00 | 743.47 | 1.50% | 170,400 |
| Oct 20, 2025 | 729.00 | 736.00 | 724.00 | 735.00 | 732.50 | 2.51% | 132,400 |
| Oct 17, 2025 | 737.00 | 738.00 | 717.00 | 717.00 | 714.56 | -3.50% | 161,800 |
| Oct 16, 2025 | 735.00 | 749.00 | 735.00 | 743.00 | 740.48 | 2.06% | 242,900 |
| Oct 15, 2025 | 715.00 | 730.00 | 709.00 | 728.00 | 725.53 | 3.70% | 189,500 |
| Oct 14, 2025 | 715.00 | 721.00 | 700.00 | 702.00 | 699.62 | -2.50% | 228,000 |
| Oct 10, 2025 | 720.00 | 725.00 | 719.00 | 720.00 | 717.55 | -1.50% | 155,100 |
| Oct 9, 2025 | 731.00 | 740.00 | 725.00 | 731.00 | 728.52 | -0.95% | 224,400 |
| Oct 8, 2025 | 736.00 | 746.00 | 735.00 | 738.00 | 735.49 | 0.14% | 134,200 |