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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	657	680	680	686	652	1.12M
February 19, 2026	650	659	659	665	643	1.03M
February 18, 2026	608	641	641	647	606	819,900
February 17, 2026	610	609	609	612	600	609,100
February 16, 2026	610	611	611	616	588	1.26M
February 13, 2026	690	630	630	698	612	1.93M
February 12, 2026	626	635	635	638	598	1.12M
February 10, 2026	608	624	624	631	606	385,000
February 09, 2026	602	599	599	607	593	497,700
February 06, 2026	594	592	592	595	572	550,500
February 05, 2026	611	612	612	619	605	380,000
February 04, 2026	637	605	605	642	605	616,500
February 03, 2026	659	656	656	665	651	238,300
February 02, 2026	662	648	648	664	644	288,600
January 30, 2026	671	660	660	671	659	303,500
January 29, 2026	673	671	671	679	661	244,900
January 28, 2026	695	678	678	700	678	246,700
January 27, 2026	708	698	698	710	696	235,800
January 26, 2026	703	708	708	718	700	220,100
January 23, 2026	722	718	718	728	715	199,700
January 22, 2026	708	710	710	714	701	207,600
January 21, 2026	718	702	702	724	698	398,900
January 20, 2026	738	726	726	741	726	141,900
January 19, 2026	744	742	742	747	740	168,600
January 16, 2026	739	740	740	745	729	139,600
January 15, 2026	735	744	744	746	734	103,100
January 14, 2026	743	738	738	749	734	175,100
January 13, 2026	760	743	743	760	743	151,000
January 09, 2026	750	748	748	756	743	144,000
January 08, 2026	753	747	747	755	741	176,300
January 07, 2026	744	753	753	757	741	150,600
January 06, 2026	740	750	750	752	736	213,200
January 05, 2026	741	731	731	743	725	197,700
December 30, 2025	743	739	739	749	737	144,500
December 29, 2025	734	741	741	741	727	128,600
December 26, 2025	746	736	736	746	732	195,700
December 25, 2025	735	741	741	742	729	229,200
December 24, 2025	730	728	728	735	725	260,600
December 23, 2025	725	730	730	735	724	151,800
December 22, 2025	743	720	720	743	716	243,900
December 19, 2025	733	739	739	740	731	237,200
December 18, 2025	714	732	732	735	712	272,400
December 17, 2025	720	712	712	720	702	168,900
December 16, 2025	725	720	720	734	720	262,300
December 15, 2025	724	734	734	734	723	160,400
December 12, 2025	723	722	722	729	719	154,600
December 11, 2025	721	717	717	725	713	157,200
December 10, 2025	729	720	720	731	716	342,900
December 09, 2025	728	729	729	732	726	199,300
December 08, 2025	726	727	727	733	723	166,600
December 05, 2025	721	719	719	723	714	287,700
December 04, 2025	721	730	730	734	717	193,300
December 03, 2025	733	716	716	733	716	240,500
December 02, 2025	730	727	727	736	725	183,100
December 01, 2025	746	726	726	750	726	214,400
November 28, 2025	739	750	750	750	737	146,600
November 27, 2025	730	735	735	738	730	89,600
November 26, 2025	728	733	733	737	722	154,800
November 25, 2025	755	719	719	755	714	328,800
November 21, 2025	729	754	754	754	715	514,400

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