Broadleaf Co., Ltd. 3673
TSE · Japan · Technology Services
¥464.00-7.00 (-1.49%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |