Broadleaf Co., Ltd. (3673.T) JPX
976.00
+24(+2.52%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
976.00
+24(+2.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 967 | 976 | 976 | 991 | 963 | 372,100 |
| April 02, 2026 | 969 | 952 | 952 | 1,010 | 950 | 597,700 |
| April 01, 2026 | 922 | 969 | 969 | 969 | 921 | 603,600 |
| March 31, 2026 | 917 | 907 | 907 | 936 | 907 | 527,400 |
| March 30, 2026 | 937 | 912 | 912 | 938 | 903 | 634,200 |
| March 27, 2026 | 955 | 952 | 952 | 973 | 917 | 807,400 |
| March 26, 2026 | 1,045 | 957 | 957 | 1,048 | 950 | 1.11M |
| March 25, 2026 | 1,002 | 1,039 | 1,039 | 1,045 | 1,000 | 747,400 |
| March 24, 2026 | 1,051 | 1,010 | 1,010 | 1,051 | 998 | 675,900 |
| March 23, 2026 | 984 | 992 | 992 | 995 | 955 | 893,000 |
| March 19, 2026 | 983 | 993 | 993 | 1,000 | 972 | 901,700 |
| March 18, 2026 | 951 | 994 | 994 | 998 | 930 | 778,600 |
| March 17, 2026 | 940 | 940 | 940 | 968 | 934 | 658,800 |
| March 16, 2026 | 896 | 913 | 913 | 921 | 887 | 507,900 |
| March 13, 2026 | 859 | 895 | 895 | 914 | 857 | 906,400 |
| March 12, 2026 | 881 | 866 | 866 | 883 | 844 | 1.07M |
| March 11, 2026 | 884 | 896 | 896 | 916 | 881 | 761,900 |
| March 10, 2026 | 860 | 859 | 859 | 882 | 842 | 581,000 |
| March 09, 2026 | 814 | 860 | 860 | 870 | 802 | 1.43M |
| March 06, 2026 | 794 | 829 | 829 | 841 | 778 | 1.14M |
| March 05, 2026 | 770 | 787 | 787 | 803 | 763 | 843,200 |
| March 04, 2026 | 744 | 753 | 753 | 770 | 727 | 874,800 |
| March 03, 2026 | 717 | 736 | 736 | 750 | 713 | 879,800 |
| March 02, 2026 | 698 | 712 | 712 | 714 | 693 | 694,500 |
| February 27, 2026 | 715 | 718 | 718 | 726 | 684 | 740,200 |
| February 26, 2026 | 690 | 712 | 712 | 724 | 680 | 903,900 |
| February 25, 2026 | 667 | 680 | 680 | 685 | 645 | 979,300 |
| February 24, 2026 | 650 | 658 | 658 | 672 | 641 | 2.21M |
| February 20, 2026 | 657 | 680 | 0 | 686 | 652 | 1.12M |
| February 19, 2026 | 650 | 659 | 0 | 665 | 643 | 1.03M |
| February 18, 2026 | 608 | 641 | 0 | 647 | 606 | 819,900 |
| February 17, 2026 | 610 | 609 | 0 | 612 | 600 | 609,100 |
| February 16, 2026 | 610 | 611 | 0 | 616 | 588 | 1.26M |
| February 13, 2026 | 690 | 630 | 0 | 698 | 612 | 1.93M |
| February 12, 2026 | 626 | 635 | 0 | 638 | 598 | 1.12M |
| February 10, 2026 | 608 | 624 | 0 | 631 | 606 | 385,000 |
| February 09, 2026 | 602 | 599 | 0 | 607 | 593 | 497,700 |
| February 06, 2026 | 594 | 592 | 0 | 595 | 572 | 550,500 |
| February 05, 2026 | 611 | 612 | 0 | 619 | 605 | 380,000 |
| February 04, 2026 | 637 | 605 | 0 | 642 | 605 | 616,500 |
| February 03, 2026 | 659 | 656 | 0 | 665 | 651 | 238,300 |
| February 02, 2026 | 662 | 648 | 0 | 664 | 644 | 288,600 |
| January 30, 2026 | 671 | 660 | 0 | 671 | 659 | 303,500 |
| January 29, 2026 | 673 | 671 | 0 | 679 | 661 | 244,900 |
| January 28, 2026 | 695 | 678 | 0 | 700 | 678 | 246,700 |
| January 27, 2026 | 708 | 698 | 0 | 710 | 696 | 235,800 |
| January 26, 2026 | 703 | 708 | 0 | 718 | 700 | 220,100 |
| January 23, 2026 | 722 | 718 | 0 | 728 | 715 | 199,700 |
| January 22, 2026 | 708 | 710 | 0 | 714 | 701 | 207,600 |
| January 21, 2026 | 718 | 702 | 0 | 724 | 698 | 398,900 |
| January 20, 2026 | 738 | 726 | 0 | 741 | 726 | 141,900 |
| January 19, 2026 | 744 | 742 | 0 | 747 | 740 | 168,600 |
| January 16, 2026 | 739 | 740 | 0 | 745 | 729 | 139,600 |
| January 15, 2026 | 735 | 744 | 0 | 746 | 734 | 103,100 |
| January 14, 2026 | 743 | 738 | 0 | 749 | 734 | 175,100 |
| January 13, 2026 | 760 | 743 | 0 | 760 | 743 | 151,000 |
| January 09, 2026 | 750 | 748 | 0 | 756 | 743 | 144,000 |
| January 08, 2026 | 753 | 747 | 0 | 755 | 741 | 176,300 |
| January 07, 2026 | 744 | 753 | 0 | 757 | 741 | 150,600 |
| January 06, 2026 | 740 | 750 | 0 | 752 | 736 | 213,200 |