tiprankstipranks
Trending News
More News >
Broadleaf Co., Ltd. (JP:3673)
:3673
Japanese Market

Broadleaf Co., Ltd. (3673) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 17, 2025
715.00
727.00
712.00
717.00
717.00
-0.42%
166,700
0.64
Jun 16, 2025
722.00
727.00
712.00
720.00
720.00
+0.28%
109,800
0.40
Jun 13, 2025
722.00
725.00
711.00
718.00
718.00
-1.37%
253,900
0.91
Jun 12, 2025
715.00
747.00
711.00
728.00
728.00
+1.96%
377,200
1.36
Jun 11, 2025
710.00
717.00
705.00
714.00
714.00
+0.85%
163,500
0.59
Jun 10, 2025
715.00
716.00
707.00
708.00
708.00
-0.98%
167,400
0.60
Jun 09, 2025
715.00
718.00
712.00
715.00
715.00
+0.28%
115,200
0.41
Jun 06, 2025
718.00
722.00
711.00
713.00
713.00
-1.52%
154,000
0.55
Jun 05, 2025
715.00
748.00
715.00
724.00
724.00
+1.26%
271,400
0.97
Jun 04, 2025
722.00
726.00
715.00
715.00
715.00
-0.69%
188,100
0.67
Jun 03, 2025
744.00
746.00
715.00
720.00
720.00
+0.70%
273,600
0.98
Jun 02, 2025
694.00
718.00
693.00
715.00
715.00
+1.42%
339,800
1.21
May 30, 2025
702.00
718.00
701.00
705.00
705.00
-0.28%
257,000
0.91
May 29, 2025
710.00
714.00
699.00
707.00
707.00
-0.28%
191,200
0.68
May 28, 2025
721.00
721.00
706.00
709.00
709.00
-1.25%
201,500
0.71
May 27, 2025
705.00
723.00
705.00
718.00
718.00
+2.57%
294,300
1.03
May 26, 2025
720.00
721.00
697.00
700.00
700.00
-1.41%
225,700
0.79
May 23, 2025
725.00
726.00
710.00
710.00
710.00
-1.11%
276,100
0.96
May 22, 2025
700.00
722.00
700.00
718.00
718.00
+4.06%
471,600
1.67
May 21, 2025
694.00
703.00
687.00
690.00
690.00
+0.88%
402,300
1.44
May 20, 2025
681.00
689.00
668.00
684.00
684.00
+1.48%
315,100
1.14
May 19, 2025
676.00
687.00
661.00
674.00
674.00
-3.02%
332,200
1.20
May 16, 2025
670.00
701.00
670.00
695.00
695.00
+2.21%
337,100
1.22
May 15, 2025
685.00
700.00
670.00
680.00
680.00
+0.74%
363,400
1.32
May 14, 2025
700.00
706.00
671.00
675.00
675.00
-3.71%
317,500
1.17
May 13, 2025
720.00
721.00
701.00
701.00
701.00
-2.23%
294,100
1.09
May 12, 2025
708.00
719.00
698.00
717.00
717.00
+0.56%
200,200
0.75
May 09, 2025
692.00
717.00
692.00
713.00
713.00
+2.59%
218,300
0.81
May 08, 2025
698.00
705.00
691.00
695.00
695.00
-0.71%
168,200
0.63
May 07, 2025
693.00
706.00
690.00
700.00
700.00
-0.57%
247,800
0.94
May 02, 2025
684.00
719.00
683.00
704.00
704.00
+2.77%
346,300
1.31
May 01, 2025
686.00
691.00
679.00
685.00
685.00
-1.01%
168,900
0.64
Apr 30, 2025
668.00
692.00
662.00
692.00
692.00
+3.44%
256,300
0.97
Apr 28, 2025
663.00
682.00
663.00
669.00
669.00
+0.15%
237,200
0.90
Apr 25, 2025
672.00
675.00
663.00
668.00
668.00
+0.30%
197,400
0.75
Apr 24, 2025
666.00
670.00
659.00
666.00
666.00
+0.15%
145,000
0.55
Apr 23, 2025
671.00
677.00
665.00
665.00
665.00
-0.30%
201,200
0.77
Apr 22, 2025
669.00
678.00
660.00
667.00
667.00
+0.15%
209,100
0.80
Apr 21, 2025
671.00
680.00
666.00
666.00
666.00
+0.15%
130,100
0.50
Apr 18, 2025
661.00
674.00
653.00
665.00
665.00
+1.68%
140,800
0.54
Apr 17, 2025
648.00
657.00
648.00
654.00
654.00
+0.93%
90,100
0.35
Apr 16, 2025
655.00
665.00
648.00
648.00
648.00
-1.07%
112,000
0.43
Apr 15, 2025
667.00
668.00
655.00
655.00
655.00
-0.30%
89,600
0.34
Apr 14, 2025
656.00
675.00
655.00
657.00
657.00
+0.31%
175,800
0.68
Apr 11, 2025
641.00
655.00
627.00
655.00
655.00
-2.38%
489,600
1.93
Apr 10, 2025
637.00
674.00
637.00
671.00
671.00
+9.82%
349,400
1.40
Apr 09, 2025
605.00
618.00
600.00
611.00
611.00
-0.65%
301,400
1.22
Apr 08, 2025
578.00
618.00
578.00
615.00
615.00
+12.02%
379,000
1.55
Apr 07, 2025
523.00
566.00
521.00
549.00
549.00
-7.42%
479,800
2.01
Apr 04, 2025
615.00
619.00
582.00
593.00
593.00
-6.91%
320,100
1.36
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis