Want to see JP:3673 full AI Analyst Report?
Broadleaf Co., Ltd. (3673) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 474.00 | 481.00 | 471.00 | 479.00 | 479.00 | +1.48% | 603,400 | 0.74 |
| Oct 29, 2026 | 475.00 | 479.00 | 463.00 | 472.00 | 472.00 | -2.07% | 3,187,100 | 4.04 |
| Oct 28, 2026 | 477.00 | 489.00 | 474.00 | 482.00 | 482.00 | -0.62% | 1,047,900 | 1.34 |
| Oct 27, 2026 | 484.00 | 496.00 | 480.00 | 485.00 | 485.00 | -1.02% | 563,400 | 0.71 |
| Oct 26, 2026 | 488.00 | 495.00 | 483.00 | 490.00 | 490.00 | +0.62% | 738,000 | 0.92 |
| Oct 23, 2026 | 496.00 | 502.00 | 480.00 | 487.00 | 487.00 | -0.20% | 842,900 | 1.06 |
| Oct 22, 2026 | 489.00 | 500.00 | 485.00 | 488.00 | 488.00 | +0.00% | 412,400 | 0.52 |
| Oct 21, 2026 | 490.00 | 498.00 | 485.00 | 488.00 | 488.00 | +0.41% | 484,100 | 0.60 |
| Oct 20, 2026 | 493.00 | 499.00 | 484.00 | 486.00 | 486.00 | -2.21% | 726,200 | 0.90 |
| Oct 19, 2026 | 499.00 | 503.00 | 494.00 | 497.00 | 497.00 | -3.68% | 657,400 | 0.81 |
| Oct 16, 2026 | 508.00 | 539.00 | 508.00 | 516.00 | 516.00 | +4.24% | 1,230,800 | 1.53 |
| Oct 15, 2026 | 490.00 | 498.00 | 486.00 | 495.00 | 495.00 | +0.81% | 556,900 | 0.70 |
| Oct 14, 2026 | 494.00 | 498.00 | 488.00 | 491.00 | 491.00 | -1.21% | 657,700 | 0.83 |
| Oct 13, 2026 | 495.00 | 499.00 | 488.00 | 497.00 | 497.00 | +1.64% | 780,900 | 0.99 |
| Oct 12, 2026 | 489.00 | 502.00 | 478.00 | 489.00 | 489.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 478.00 | 502.00 | 478.00 | 489.00 | 489.00 | +2.09% | 964,900 | 1.22 |
| Oct 08, 2026 | 465.00 | 484.00 | 465.00 | 479.00 | 479.00 | +3.01% | 718,000 | 0.91 |
| Oct 07, 2026 | 463.00 | 470.00 | 459.00 | 465.00 | 465.00 | -1.06% | 963,500 | 1.23 |
| Oct 06, 2026 | 470.00 | 477.00 | 467.00 | 470.00 | 470.00 | +1.08% | 388,300 | 0.50 |
| Oct 05, 2026 | 464.00 | 469.00 | 460.00 | 465.00 | 465.00 | +0.22% | 306,600 | 0.39 |
| Oct 02, 2026 | 472.00 | 477.00 | 464.00 | 464.00 | 464.00 | -1.49% | 509,100 | 0.64 |
| Oct 01, 2026 | 465.00 | 474.00 | 463.00 | 471.00 | 471.00 | +0.21% | 363,800 | 0.45 |
| Sep 30, 2026 | 476.00 | 476.00 | 457.00 | 470.00 | 470.00 | -1.47% | 659,300 | 0.81 |
| Sep 29, 2026 | 473.00 | 480.00 | 472.00 | 477.00 | 477.00 | -0.42% | 418,600 | 0.51 |
| Sep 28, 2026 | 476.00 | 483.00 | 475.00 | 479.00 | 479.00 | +0.42% | 388,300 | 0.47 |
| Sep 25, 2026 | 485.00 | 488.00 | 475.00 | 477.00 | 477.00 | -2.25% | 427,800 | 0.51 |
| Sep 24, 2026 | 483.00 | 494.00 | 479.00 | 488.00 | 488.00 | -0.61% | 853,500 | 1.01 |
| Sep 23, 2026 | 497.00 | 499.00 | 489.00 | 491.00 | 491.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 497.00 | 499.00 | 489.00 | 491.00 | 491.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 497.00 | 499.00 | 489.00 | 491.00 | 491.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 497.00 | 499.00 | 489.00 | 491.00 | 491.00 | +0.41% | 524,400 | 0.60 |
| Sep 17, 2026 | 472.00 | 496.00 | 471.00 | 489.00 | 489.00 | +2.73% | 635,100 | 0.72 |
| Sep 16, 2026 | 483.00 | 487.00 | 473.00 | 476.00 | 476.00 | +0.21% | 543,300 | 0.61 |
| Sep 15, 2026 | 483.00 | 483.00 | 468.00 | 475.00 | 475.00 | +0.00% | 1,809,000 | 2.07 |
| Sep 14, 2026 | 460.00 | 475.00 | 460.00 | 475.00 | 475.00 | +3.71% | 510,800 | 0.58 |
| Sep 11, 2026 | 441.00 | 460.00 | 437.00 | 458.00 | 458.00 | +3.15% | 884,800 | 1.00 |
| Sep 10, 2026 | 438.00 | 448.00 | 435.00 | 444.00 | 444.00 | -0.22% | 787,100 | 0.89 |
| Sep 09, 2026 | 458.00 | 458.00 | 434.00 | 445.00 | 445.00 | -3.68% | 1,310,600 | 1.49 |
| Sep 08, 2026 | 460.00 | 468.00 | 457.00 | 462.00 | 462.00 | +0.00% | 470,500 | 0.54 |
| Sep 07, 2026 | 479.00 | 480.00 | 458.00 | 462.00 | 462.00 | -4.74% | 844,400 | 0.97 |
| Sep 04, 2026 | 463.00 | 487.00 | 459.00 | 485.00 | 485.00 | +5.66% | 1,009,400 | 1.16 |
| Sep 03, 2026 | 472.00 | 473.00 | 456.00 | 459.00 | 459.00 | -2.55% | 672,400 | 0.77 |
| Sep 02, 2026 | 472.00 | 479.00 | 463.00 | 471.00 | 471.00 | -1.88% | 851,300 | 0.98 |
| Sep 01, 2026 | 496.00 | 499.00 | 477.00 | 480.00 | 480.00 | -4.00% | 1,010,500 | 1.17 |
| Aug 31, 2026 | 496.00 | 507.00 | 493.00 | 500.00 | 500.00 | +1.42% | 1,016,600 | 1.19 |
| Aug 28, 2026 | 488.00 | 502.00 | 485.00 | 493.00 | 493.00 | +2.71% | 947,000 | 1.11 |
| Aug 27, 2026 | 471.00 | 487.00 | 467.00 | 480.00 | 480.00 | +4.12% | 908,800 | 1.07 |
| Aug 26, 2026 | 463.00 | 470.00 | 460.00 | 461.00 | 461.00 | +0.00% | 504,300 | 0.59 |
| Aug 25, 2026 | 462.00 | 464.00 | 453.00 | 461.00 | 461.00 | -0.22% | 552,200 | 0.64 |
| Aug 24, 2026 | 476.00 | 482.00 | 451.00 | 462.00 | 462.00 | -2.53% | 932,000 | 1.08 |
