Broadleaf Co., Ltd. - 3673.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	744	721	721	745	712	298,400
September 04, 2025	741	749	749	750	740	148,900
September 03, 2025	737	739	739	748	735	253,600
September 02, 2025	763	737	737	764	736	272,000
September 01, 2025	755	756	756	771	754	203,300
August 29, 2025	750	757	757	770	749	154,000
August 28, 2025	755	752	752	761	750	187,700
August 27, 2025	737	749	749	753	736	280,100
August 26, 2025	731	742	742	744	731	166,300
August 25, 2025	736	733	733	745	730	231,100
August 22, 2025	719	729	729	734	714	317,000
August 21, 2025	713	714	714	719	711	177,400
August 20, 2025	715	712	712	719	712	256,300
August 19, 2025	720	715	715	721	714	225,800
August 18, 2025	716	722	722	726	715	212,600
August 15, 2025	720	719	719	725	712	267,700
August 14, 2025	718	718	718	720	713	264,300
August 13, 2025	737	724	724	737	722	204,500
August 12, 2025	745	740	740	747	732	247,800
August 08, 2025	743	743	743	757	739	324,400
August 07, 2025	806	741	741	821	738	729,300
August 06, 2025	782	776	776	788	765	288,800
August 05, 2025	782	781	781	785	776	162,400
August 04, 2025	773	775	775	778	766	277,100
August 01, 2025	770	779	779	784	770	164,100
July 31, 2025	758	768	768	768	753	239,200
July 30, 2025	750	758	758	758	746	752,800
July 29, 2025	742	746	746	748	740	165,700
July 28, 2025	751	747	747	754	743	154,900
July 25, 2025	754	749	749	759	748	165,200
July 24, 2025	757	754	754	758	749	186,500
July 23, 2025	772	758	758	777	753	297,200
July 22, 2025	771	768	768	772	760	251,200
July 18, 2025	782	780	780	791	771	338,200
July 17, 2025	737	782	782	783	735	1.25M
July 16, 2025	717	722	722	724	714	102,000
July 15, 2025	721	719	719	726	719	129,400
July 14, 2025	713	719	719	723	713	131,100
July 11, 2025	717	719	719	728	715	206,500
July 10, 2025	732	722	722	732	719	245,200
July 09, 2025	737	736	736	742	731	235,000
July 08, 2025	754	732	732	755	730	336,500
July 07, 2025	734	761	761	761	734	321,500
July 04, 2025	724	724	724	729	722	119,500
July 03, 2025	714	717	717	722	711	160,100
July 02, 2025	704	715	715	722	704	202,500
July 01, 2025	729	713	713	730	708	218,100
June 30, 2025	753	732	732	754	732	205,500
June 27, 2025	734	733	733	742	729	213,500
June 26, 2025	739	732	729.5	744	727	219,200
June 25, 2025	732	739	736.48	739	724	280,900
June 24, 2025	725	730	727.51	754	720	384,000
June 23, 2025	716	718	715.55	722	711	129,800
June 20, 2025	715	716	716	723	715	884,000
June 19, 2025	715	719	719	723	715	72,400
June 18, 2025	715	717	717	725	714	122,800
June 17, 2025	715	717	717	727	712	166,700
June 16, 2025	722	720	720	727	712	109,800
June 13, 2025	722	718	718	725	711	253,900
June 12, 2025	715	728	728	747	711	377,200

Broadleaf Co., Ltd. (3673.T) JPX