Broadleaf Co., Ltd. 3673
TSE · Japan · Technologiedienstleistungen
¥464,00-7,00 (-1,49 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥464,00 | -1,49 % | ¥472,00 | ¥477,00 | ¥464,00 | 509,10K |
| 2026-10-01 | ¥471,00 | +0,21 % | ¥465,00 | ¥474,00 | ¥463,00 | 363,80K |
| 2026-09-30 | ¥470,00 | -1,47 % | ¥476,00 | ¥476,00 | ¥457,00 | 659,30K |
| 2026-09-29 | ¥477,00 | -0,42 % | ¥473,00 | ¥480,00 | ¥472,00 |
| 418,60K |
| 2026-09-28 | ¥479,00 | +0,42 % | ¥476,00 | ¥483,00 | ¥475,00 | 388,30K |
| 2026-09-25 | ¥477,00 | -2,25 % | ¥485,00 | ¥488,00 | ¥475,00 | 427,80K |
| 2026-09-24 | ¥488,00 | -0,61 % | ¥483,00 | ¥494,00 | ¥479,00 | 853,50K |
| 2026-09-18 | ¥491,00 | +0,41 % | ¥497,00 | ¥499,00 | ¥489,00 | 524,40K |
| 2026-09-17 | ¥489,00 | +2,73 % | ¥472,00 | ¥496,00 | ¥471,00 | 635,10K |
| 2026-09-16 | ¥476,00 | +0,21 % | ¥483,00 | ¥487,00 | ¥473,00 | 543,30K |
| 2026-09-15 | ¥475,00 | 0,00 % | ¥483,00 | ¥483,00 | ¥468,00 | 1,81M |
| 2026-09-14 | ¥475,00 | +3,71 % | ¥460,00 | ¥475,00 | ¥460,00 | 510,80K |
| 2026-09-11 | ¥458,00 | +3,15 % | ¥441,00 | ¥460,00 | ¥437,00 | 884,80K |
| 2026-09-10 | ¥444,00 | -0,22 % | ¥438,00 | ¥448,00 | ¥435,00 | 787,10K |
| 2026-09-09 | ¥445,00 | -3,68 % | ¥458,00 | ¥458,00 | ¥434,00 | 1,31M |
| 2026-09-08 | ¥462,00 | 0,00 % | ¥460,00 | ¥468,00 | ¥457,00 | 470,50K |
| 2026-09-07 | ¥462,00 | -4,74 % | ¥479,00 | ¥480,00 | ¥458,00 | 844,40K |
| 2026-09-04 | ¥485,00 | +5,66 % | ¥463,00 | ¥487,00 | ¥459,00 | 1,01M |
| 2026-09-03 | ¥459,00 | -2,55 % | ¥472,00 | ¥473,00 | ¥456,00 | 672,40K |
| 2026-09-02 | ¥471,00 | -1,88 % | ¥472,00 | ¥479,00 | ¥463,00 | 851,30K |
| 2026-09-01 | ¥480,00 | -4,00 % | ¥496,00 | ¥499,00 | ¥477,00 | 1,01M |
| 2026-08-31 | ¥500,00 | +1,42 % | ¥496,00 | ¥507,00 | ¥493,00 | 1,02M |
| 2026-08-28 | ¥493,00 | +2,71 % | ¥488,00 | ¥502,00 | ¥485,00 | 947,00K |
| 2026-08-27 | ¥480,00 | +4,12 % | ¥471,00 | ¥487,00 | ¥467,00 | 908,80K |
| 2026-08-26 | ¥461,00 | 0,00 % | ¥463,00 | ¥470,00 | ¥460,00 | 504,30K |
| 2026-08-25 | ¥461,00 | -0,22 % | ¥462,00 | ¥464,00 | ¥453,00 | 552,20K |
| 2026-08-24 | ¥462,00 | -2,53 % | ¥476,00 | ¥482,00 | ¥451,00 | 932,00K |
| 2026-08-21 | ¥474,00 | -2,67 % | ¥481,00 | ¥489,00 | ¥470,00 | 851,30K |
| 2026-08-20 | ¥487,00 | +9,68 % | ¥450,00 | ¥491,00 | ¥450,00 | 1,74M |
| 2026-08-19 | ¥444,00 | +2,07 % | ¥434,00 | ¥446,00 | ¥432,00 | 752,90K |
| 2026-08-18 | ¥435,00 | -0,23 % | ¥430,00 | ¥440,00 | ¥422,00 | 953,80K |
| 2026-08-17 | ¥436,00 | +1,16 % | ¥429,00 | ¥440,00 | ¥423,00 | 1,03M |
| 2026-08-14 | ¥431,00 | +2,62 % | ¥415,00 | ¥433,00 | ¥403,00 | 1,57M |
| 2026-08-13 | ¥420,00 | -8,10 % | ¥400,00 | ¥425,00 | ¥388,00 | 4,04M |
| 2026-08-12 | ¥457,00 | +4,58 % | ¥450,00 | ¥457,00 | ¥443,00 | 1,42M |
| 2026-08-10 | ¥437,00 | -3,74 % | ¥458,00 | ¥458,00 | ¥437,00 | 790,30K |
| 2026-08-07 | ¥454,00 | -0,22 % | ¥457,00 | ¥460,00 | ¥451,00 | 565,50K |
| 2026-08-06 | ¥455,00 | +0,89 % | ¥448,00 | ¥455,00 | ¥446,00 | 612,20K |
| 2026-08-05 | ¥451,00 | +2,73 % | ¥445,00 | ¥454,00 | ¥439,00 | 830,00K |
| 2026-08-04 | ¥439,00 | +1,15 % | ¥435,00 | ¥446,00 | ¥434,00 | 719,10K |
| 2026-08-03 | ¥434,00 | -1,36 % | ¥439,00 | ¥440,00 | ¥416,00 | 1,45M |
| 2026-07-31 | ¥440,00 | -2,65 % | ¥458,00 | ¥459,00 | ¥439,00 | 633,60K |
| 2026-07-30 | ¥452,00 | -0,88 % | ¥456,00 | ¥458,00 | ¥445,00 | 1,54M |
| 2026-07-29 | ¥456,00 | +4,35 % | ¥444,00 | ¥457,00 | ¥436,00 | 897,20K |
| 2026-07-28 | ¥437,00 | +0,46 % | ¥435,00 | ¥438,00 | ¥430,00 | 485,30K |
| 2026-07-27 | ¥435,00 | +3,82 % | ¥423,00 | ¥435,00 | ¥417,00 | 603,60K |
| 2026-07-24 | ¥419,00 | 0,00 % | ¥416,00 | ¥421,00 | ¥411,00 | 662,20K |
| 2026-07-23 | ¥419,00 | -0,71 % | ¥415,00 | ¥419,00 | ¥408,00 | 1,25M |
| 2026-07-22 | ¥422,00 | -5,38 % | ¥438,00 | ¥438,00 | ¥419,00 | 1,00M |
| 2026-07-21 | ¥446,00 | +1,59 % | ¥450,00 | ¥451,00 | ¥442,00 | 630,40K |
| 2026-07-17 | ¥439,00 | +0,46 % | ¥440,00 | ¥443,00 | ¥433,00 | 542,90K |
| 2026-07-16 | ¥437,00 | +1,16 % | ¥434,00 | ¥447,00 | ¥433,00 | 459,50K |
| 2026-07-15 | ¥432,00 | -1,82 % | ¥440,00 | ¥443,00 | ¥428,00 | 548,80K |
| 2026-07-14 | ¥440,00 | +1,85 % | ¥436,00 | ¥443,00 | ¥434,00 | 456,90K |
| 2026-07-13 | ¥432,00 | +1,89 % | ¥425,00 | ¥432,00 | ¥424,00 | 584,90K |
| 2026-07-10 | ¥424,00 | +0,24 % | ¥430,00 | ¥439,00 | ¥424,00 | 545,70K |
| 2026-07-09 | ¥423,00 | -0,24 % | ¥418,00 | ¥429,00 | ¥416,00 | 475,90K |
| 2026-07-08 | ¥424,00 | -2,30 % | ¥431,00 | ¥432,00 | ¥422,00 | 590,60K |
| 2026-07-07 | ¥434,00 | +0,46 % | ¥435,00 | ¥449,00 | ¥429,00 | 1,06M |
| 2026-07-06 | ¥432,00 | +0,70 % | ¥421,00 | ¥438,00 | ¥419,00 | 1,16M |
| 2026-07-03 | ¥429,00 | +3,62 % | ¥422,00 | ¥432,00 | ¥418,00 | 897,50K |
| 2026-07-02 | ¥414,00 | +6,43 % | ¥405,00 | ¥422,00 | ¥394,00 | 1,06M |
| 2026-07-01 | ¥389,00 | -0,77 % | ¥392,00 | ¥398,00 | ¥384,00 | 1,06M |
| 2026-06-30 | ¥392,00 | +0,51 % | ¥409,00 | ¥413,00 | ¥385,00 | 1,05M |
| 2026-06-29 | ¥390,00 | +4,42 % | ¥380,00 | ¥392,00 | ¥375,00 | 860,90K |
| 2026-06-26 | ¥373,50 | +0,95 % | ¥366,50 | ¥375,00 | ¥365,00 | 437,60K |
| 2026-06-25 | ¥370,00 | -2,12 % | ¥377,50 | ¥383,50 | ¥370,00 | 818,60K |
| 2026-06-24 | ¥378,00 | +2,16 % | ¥377,50 | ¥382,50 | ¥374,00 | 604,60K |
| 2026-06-23 | ¥370,00 | -2,50 % | ¥379,00 | ¥379,50 | ¥366,50 | 872,20K |
| 2026-06-22 | ¥379,50 | -0,91 % | ¥379,50 | ¥389,50 | ¥377,00 | 814,80K |
| 2026-06-19 | ¥383,00 | -1,67 % | ¥387,00 | ¥388,50 | ¥376,50 | 1,10M |
| 2026-06-18 | ¥389,50 | +0,65 % | ¥385,50 | ¥399,50 | ¥384,50 | 804,40K |
| 2026-06-17 | ¥387,00 | -1,65 % | ¥396,00 | ¥396,50 | ¥380,00 | 1,14M |
| 2026-06-16 | ¥393,50 | -1,25 % | ¥400,00 | ¥403,00 | ¥391,00 | 883,40K |
| 2026-06-15 | ¥398,50 | +0,89 % | ¥396,50 | ¥402,00 | ¥389,00 | 798,80K |
| 2026-06-12 | ¥395,00 | -1,62 % | ¥394,00 | ¥405,00 | ¥388,00 | 889,40K |
| 2026-06-11 | ¥401,50 | -1,83 % | ¥409,50 | ¥410,00 | ¥399,50 | 585,20K |
| 2026-06-10 | ¥409,00 | +1,36 % | ¥406,50 | ¥413,00 | ¥400,00 | 520,40K |
| 2026-06-09 | ¥403,50 | -2,30 % | ¥419,50 | ¥421,50 | ¥400,50 | 768,40K |
| 2026-06-08 | ¥413,00 | -2,02 % | ¥411,50 | ¥420,00 | ¥410,00 | 612,80K |
| 2026-06-05 | ¥421,50 | -1,98 % | ¥430,00 | ¥432,50 | ¥421,00 | 731,60K |
| 2026-06-04 | ¥430,00 | -3,15 % | ¥432,50 | ¥438,00 | ¥421,50 | 799,00K |
| 2026-06-03 | ¥444,00 | -3,27 % | ¥459,00 | ¥460,50 | ¥438,50 | 612,80K |
| 2026-06-02 | ¥459,00 | +0,88 % | ¥460,00 | ¥464,50 | ¥450,00 | 652,40K |
| 2026-06-01 | ¥455,00 | -2,99 % | ¥469,50 | ¥472,50 | ¥454,50 | 920,00K |
| 2026-05-29 | ¥469,00 | +1,63 % | ¥459,00 | ¥487,50 | ¥458,50 | 820,40K |
| 2026-05-28 | ¥461,50 | -2,64 % | ¥474,50 | ¥474,50 | ¥454,00 | 1,14M |
| 2026-05-27 | ¥474,00 | -1,56 % | ¥475,50 | ¥488,50 | ¥466,00 | 866,00K |
| 2026-05-26 | ¥481,50 | -2,73 % | ¥498,50 | ¥498,50 | ¥471,50 | 713,20K |
| 2026-05-25 | ¥495,00 | +2,38 % | ¥496,50 | ¥507,50 | ¥488,50 | 976,40K |