JPX · 3673 · stock
Broadleaf Co., Ltd. (3673) stock price history
Every JPX trading session of Broadleaf Co., Ltd. from Mar 22, 2013 to Sep 28, 2026: 3,324 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
3673 adjusted close, 2013 to 2026
- ¥514.28
- All time high, 2026
- ¥534.58
- 52 week high, ¥283.13 low
- 3,324
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
3673 key facts
- Broadleaf Co., Ltd. (3673) closed at ¥479.00 on Sep 28, 2026 on JPX.
- 3673's all time high close is ¥514.28, set on Mar 25, 2026; its all time low close is ¥95.99 on Jun 24, 2016.
- 3673's 52 week range is ¥283.13 to ¥534.58.
- 3673 returned +28.3% over the year to Sep 28, 2026 and +76.1% over five years.
- Over ten years 3673 returned +312%, +15.2% a year compounded.
- 3673's deepest drawdown was -63.5% from May 14, 2013 to Jun 24, 2016.
- DataCedar holds 3,324 daily sessions of 3673 history from Mar 22, 2013 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
3673 price chart, 2013 to 2026
3673 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | +29.5% |
| 6 months | +1.7% |
| Year to date | +30.9% |
| 1 year | +28.3% |
| 3 years | +97.6% |
| 5 years | +76.1% |
| 10 years | +312.1% |
| Since Mar 22, 2013 | +219.8% |
| Compound annual growth, 13.5 years | +9.0% |
3673 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥514.28 on Mar 25, 2026
- All time low close
- ¥95.99 on Jun 24, 2016
- 52 week high
- ¥534.58 on May 21, 2026
- 52 week low
- ¥283.13 on Feb 6, 2026
- Deepest drawdown
- -63.5% from May 14, 2013 to Jun 24, 2016, recovered Feb 15, 2018
- Best single session
- +21.6% on Feb 15, 2018
- Worst single session
- -20.3% on Jul 10, 2015
- Volatility, 1 year annualised
- 43.4%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2013
- 3.2×
- Best calendar year
- 2017, +70%
- Worst calendar year
- 2021, -35%
3673 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Mar 22, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥366.78 | ¥534.58 | ¥283.13 | ¥479.00 | +30.9% | 184.9M | 178 |
| 2025 | ¥328.44 | ¥404.45 | ¥255.78 | ¥365.79 | +10.9% | 117.2M | 243 |
| 2024 | ¥279.00 | ¥368.57 | ¥219.77 | ¥329.91 | +16.8% | 127M | 245 |
| 2023 | ¥213.52 | ¥293.17 | ¥190.07 | ¥282.42 | +31.7% | 146.7M | 246 |
| 2022 | ¥214.49 | ¥270.55 | ¥152.09 | ¥214.50 | +0.9% | 239.8M | 244 |
| 2021 | ¥329.21 | ¥329.21 | ¥207.86 | ¥212.54 | -34.9% | 188.9M | 245 |
| 2020 | ¥310.04 | ¥349.84 | ¥165.33 | ¥326.34 | +4.5% | 334.3M | 242 |
| 2019 | ¥231.90 | ¥340.47 | ¥231.90 | ¥312.39 | +27.9% | 283.3M | 241 |
| 2018 | ¥235.14 | ¥377.15 | ¥221.68 | ¥244.27 | +3.9% | 397.4M | 261 |
| 2017 | ¥139.53 | ¥263.91 | ¥137.12 | ¥235.14 | +70.1% | 453.7M | 253 |
| 2016 | ¥123.14 | ¥158.25 | ¥93.88 | ¥138.21 | +10.0% | 414.5M | 245 |
| 2015 | ¥175.60 | ¥247.90 | ¥104.57 | ¥125.66 | -28.3% | 455.8M | 244 |
| 2014 | ¥200.29 | ¥211.42 | ¥131.86 | ¥175.18 | -11.7% | 368M | 244 |
| 2013 | ¥121.44 | ¥281.03 | ¥119.42 | ¥198.35 | n/a | 852.5M | 193 |
3673 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥479.00 | -4.2% |
| August 2026 | ¥500.00 | +13.6% |
| July 2026 | ¥440.00 | +12.2% |
| June 2026 | ¥392.00 | -15.6% |
| May 2026 | ¥464.29 | +3.9% |
| April 2026 | ¥446.97 | -0.4% |
| March 2026 | ¥448.95 | +26.3% |
| February 2026 | ¥355.40 | +8.8% |
| January 2026 | ¥326.69 | -10.7% |
| December 2025 | ¥365.79 | -1.0% |
| November 2025 | ¥369.47 | +1.1% |
| October 2025 | ¥365.53 | +1.0% |
About the 3673 data
Daily bars. 3,324 sessions from Mar 22, 2013 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/3673/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
3673 share price history
