Buffalo Co.Ltd 3352
TSE · Japan · Einzelhandel
¥1.786,00+6,00 (+0,34 %)
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 | ¥1.786,00 | +0,34 % | ¥1.804,00 | ¥1.804,00 | ¥1.786,00 | 800 |
| 2026-10-01 | ¥1.780,00 | -0,73 % | ¥1.793,00 | ¥1.793,00 | ¥1.780,00 | 500 |
| 2026-09-30 | ¥1.793,00 | +0,45 % | ¥1.793,00 | ¥1.793,00 | ¥1.793,00 | 100 |
| 2026-09-29 | ¥1.785,00 | -2,14 % | ¥1.782,00 | ¥1.819,00 | ¥1.782,00 | 1,10K |
| 2026-09-28 | ¥1.824,00 | +1,56 % | ¥1.823,00 | ¥1.828,00 | ¥1.802,00 | 2,40K |
| 2026-09-25 | ¥1.796,00 | -1,75 % | ¥1.837,00 | ¥1.837,00 | ¥1.790,00 | 2,10K |
| 2026-09-24 | ¥1.828,00 | -1,08 % | ¥1.849,00 | ¥1.849,00 | ¥1.826,00 | 1,50K |
| 2026-09-18 | ¥1.848,00 | +2,61 % | ¥1.803,00 | ¥1.887,00 | ¥1.802,00 | 4,90K |
| 2026-09-17 | ¥1.801,00 | +0,06 % | ¥1.799,00 | ¥1.801,00 | ¥1.791,00 | 600 |
| 2026-09-16 | ¥1.800,00 | 0,00 % | ¥1.800,00 | ¥1.800,00 | ¥1.796,00 | 300 |
| 2026-09-15 | ¥1.800,00 | 0,00 % | ¥1.800,00 | ¥1.800,00 | ¥1.800,00 | 100 |
| 2026-09-14 | ¥1.800,00 | +1,12 % | ¥1.780,00 | ¥1.800,00 | ¥1.780,00 | 600 |
| 2026-09-11 | ¥1.780,00 | -1,00 % | ¥1.798,00 | ¥1.798,00 | ¥1.780,00 | 600 |
| 2026-09-10 | ¥1.798,00 | +0,22 % | ¥1.799,00 | ¥1.799,00 | ¥1.798,00 | 1,00K |
| 2026-09-09 | ¥1.794,00 | -0,06 % | ¥1.799,00 | ¥1.799,00 | ¥1.781,00 | 600 |
| 2026-09-08 | ¥1.795,00 | +0,79 % | ¥1.781,00 | ¥1.795,00 | ¥1.781,00 | 500 |
| 2026-09-07 | ¥1.781,00 | -1,06 % | ¥1.816,00 | ¥1.816,00 | ¥1.781,00 | 1,20K |
| 2026-09-04 | ¥1.800,00 | +1,12 % | ¥1.795,00 | ¥1.820,00 | ¥1.795,00 | 900 |
| 2026-09-03 | ¥1.780,00 | -0,89 % | ¥1.770,00 | ¥1.784,00 | ¥1.770,00 | 1,50K |
| 2026-09-02 | ¥1.796,00 | +0,28 % | ¥1.791,00 | ¥1.796,00 | ¥1.778,00 | 1,00K |
| 2026-09-01 | ¥1.791,00 | 0,00 % | ¥1.791,00 | ¥1.800,00 | ¥1.777,00 | 2,30K |
| 2026-08-31 | ¥1.791,00 | +0,79 % | ¥1.797,00 | ¥1.797,00 | ¥1.783,00 | 1,50K |
| 2026-08-28 | ¥1.777,00 | -0,06 % | ¥1.774,00 | ¥1.777,00 | ¥1.770,00 | 1,30K |
| 2026-08-27 | ¥1.778,00 | -0,78 % | ¥1.782,00 | ¥1.794,00 | ¥1.778,00 | 900 |
| 2026-08-26 | ¥1.792,00 | -0,28 % | ¥1.797,00 | ¥1.797,00 | ¥1.773,00 | 900 |
| 2026-08-25 | ¥1.797,00 | -0,06 % | ¥1.769,00 | ¥1.797,00 | ¥1.769,00 | 500 |
| 2026-08-24 | ¥1.798,00 | +2,57 % | ¥1.755,00 | ¥1.798,00 | ¥1.755,00 | 1,60K |
| 2026-08-21 | ¥1.753,00 | +1,15 % | ¥1.730,00 | ¥1.753,00 | ¥1.730,00 | 500 |
| 2026-08-20 | ¥1.733,00 | +0,29 % | ¥1.746,00 | ¥1.748,00 | ¥1.733,00 | 900 |
| 2026-08-19 | ¥1.728,00 | -1,14 % | ¥1.748,00 | ¥1.748,00 | ¥1.728,00 | 700 |
| 2026-08-18 | ¥1.748,00 | -1,08 % | ¥1.755,00 | ¥1.755,00 | ¥1.748,00 | 1,50K |
| 2026-08-17 | ¥1.767,00 | +0,17 % | ¥1.778,00 | ¥1.778,00 | ¥1.740,00 | 2,10K |
| 2026-08-14 | ¥1.764,00 | +0,46 % | ¥1.754,00 | ¥1.774,00 | ¥1.722,00 | 3,20K |
| 2026-08-13 | ¥1.756,00 | -0,79 % | ¥1.770,00 | ¥1.790,00 | ¥1.750,00 | 1,00K |
| 2026-08-12 | ¥1.770,00 | +0,51 % | ¥1.770,00 | ¥1.780,00 | ¥1.770,00 | 900 |
| 2026-08-10 | ¥1.761,00 | -1,18 % | ¥1.800,00 | ¥1.800,00 | ¥1.760,00 | 600 |
| 2026-08-07 | ¥1.782,00 | +0,45 % | ¥1.762,00 | ¥1.782,00 | ¥1.736,00 | 800 |
| 2026-08-06 | ¥1.774,00 | -1,28 % | ¥1.763,00 | ¥1.815,00 | ¥1.757,00 | 1,80K |
| 2026-08-05 | ¥1.797,00 | +0,84 % | ¥1.806,00 | ¥1.822,00 | ¥1.784,00 | 1,20K |
| 2026-08-04 | ¥1.782,00 | -0,17 % | ¥1.782,00 | ¥1.782,00 | ¥1.780,00 | 1,60K |
| 2026-08-03 | ¥1.785,00 | +0,85 % | ¥1.810,00 | ¥1.823,00 | ¥1.780,00 | 3,90K |
| 2026-07-31 | ¥1.770,00 | +1,61 % | ¥1.730,00 | ¥1.770,00 | ¥1.717,00 | 1,50K |
| 2026-07-30 | ¥1.742,00 | -0,11 % | ¥1.744,00 | ¥1.744,00 | ¥1.711,00 | 1,80K |
| 2026-07-29 | ¥1.744,00 | -0,06 % | ¥1.745,00 | ¥1.745,00 | ¥1.731,00 | 1,30K |
| 2026-07-28 | ¥1.745,00 | -1,36 % | ¥1.769,00 | ¥1.769,00 | ¥1.730,00 | 900 |
| 2026-07-27 | ¥1.769,00 | +0,97 % | ¥1.792,00 | ¥1.792,00 | ¥1.747,00 | 3,50K |
| 2026-07-24 | ¥1.752,00 | -1,90 % | ¥1.788,00 | ¥1.788,00 | ¥1.711,00 | 2,70K |
| 2026-07-23 | ¥1.786,00 | +4,69 % | ¥1.711,00 | ¥1.786,00 | ¥1.711,00 | 4,00K |
| 2026-07-22 | ¥1.706,00 | +0,77 % | ¥1.693,00 | ¥1.706,00 | ¥1.690,00 | 6,10K |
| 2026-07-21 | ¥1.693,00 | +1,80 % | ¥1.663,00 | ¥1.695,00 | ¥1.663,00 | 2,40K |
| 2026-07-17 | ¥1.663,00 | +0,54 % | ¥1.654,00 | ¥1.663,00 | ¥1.632,00 | 2,60K |
| 2026-07-16 | ¥1.654,00 | +0,55 % | ¥1.645,00 | ¥1.654,00 | ¥1.642,00 | 3,00K |
| 2026-07-15 | ¥1.645,00 | +0,92 % | ¥1.648,00 | ¥1.648,00 | ¥1.632,00 | 1,00K |
| 2026-07-14 | ¥1.630,00 | +0,18 % | ¥1.647,00 | ¥1.658,00 | ¥1.629,00 | 4,40K |
| 2026-07-13 | ¥1.627,00 | -0,18 % | ¥1.621,00 | ¥1.630,00 | ¥1.611,00 | 3,40K |
| 2026-07-10 | ¥1.630,00 | -0,61 % | ¥1.625,00 | ¥1.657,00 | ¥1.612,00 | 3,60K |
| 2026-07-09 | ¥1.640,00 | -0,97 % | ¥1.655,00 | ¥1.656,00 | ¥1.603,00 | 2,80K |
| 2026-07-08 | ¥1.656,00 | +0,06 % | ¥1.635,00 | ¥1.656,00 | ¥1.623,00 | 2,70K |
| 2026-07-07 | ¥1.655,00 | +0,61 % | ¥1.636,00 | ¥1.660,00 | ¥1.635,00 | 1,80K |
| 2026-07-06 | ¥1.645,00 | -1,38 % | ¥1.665,00 | ¥1.665,00 | ¥1.631,00 | 2,70K |
| 2026-07-03 | ¥1.668,00 | +3,80 % | ¥1.600,00 | ¥1.695,00 | ¥1.595,00 | 12,40K |
| 2026-07-02 | ¥1.607,00 | +1,07 % | ¥1.616,00 | ¥1.616,00 | ¥1.600,00 | 1,60K |
| 2026-07-01 | ¥1.590,00 | -0,31 % | ¥1.586,00 | ¥1.600,00 | ¥1.585,00 | 5,90K |
| 2026-06-30 | ¥1.595,00 | -5,84 % | ¥1.683,00 | ¥1.683,00 | ¥1.595,00 | 4,50K |
| 2026-06-29 | ¥1.694,00 | +2,17 % | ¥1.658,00 | ¥1.694,00 | ¥1.658,00 | 900 |
| 2026-06-26 | ¥1.658,00 | 0,00 % | ¥1.658,00 | ¥1.658,00 | ¥1.658,00 | 0 |
| 2026-06-25 | ¥1.658,00 | -1,95 % | ¥1.684,00 | ¥1.684,00 | ¥1.658,00 | 700 |
| 2026-06-24 | ¥1.691,00 | -0,41 % | ¥1.698,00 | ¥1.698,00 | ¥1.685,00 | 500 |
| 2026-06-23 | ¥1.698,00 | 0,00 % | ¥1.698,00 | ¥1.698,00 | ¥1.698,00 | 100 |
| 2026-06-22 | ¥1.698,00 | +2,29 % | ¥1.676,00 | ¥1.698,00 | ¥1.666,00 | 400 |
| 2026-06-19 | ¥1.660,00 | +0,42 % | ¥1.653,00 | ¥1.665,00 | ¥1.627,00 | 1,00K |
| 2026-06-18 | ¥1.653,00 | -1,37 % | ¥1.663,00 | ¥1.663,00 | ¥1.621,00 | 1,30K |
| 2026-06-17 | ¥1.676,00 | -0,53 % | ¥1.656,00 | ¥1.681,00 | ¥1.655,00 | 1,10K |
| 2026-06-16 | ¥1.685,00 | +0,36 % | ¥1.685,00 | ¥1.685,00 | ¥1.685,00 | 300 |
| 2026-06-15 | ¥1.679,00 | -1,18 % | ¥1.711,00 | ¥1.711,00 | ¥1.642,00 | 2,50K |
| 2026-06-12 | ¥1.699,00 | +1,74 % | ¥1.700,00 | ¥1.700,00 | ¥1.699,00 | 300 |
| 2026-06-11 | ¥1.670,00 | -1,59 % | ¥1.657,00 | ¥1.670,00 | ¥1.657,00 | 900 |
| 2026-06-10 | ¥1.697,00 | +0,41 % | ¥1.690,00 | ¥1.700,00 | ¥1.650,00 | 2,70K |
| 2026-06-09 | ¥1.690,00 | +0,60 % | ¥1.690,00 | ¥1.690,00 | ¥1.690,00 | 200 |
| 2026-06-08 | ¥1.680,00 | -0,41 % | ¥1.678,00 | ¥1.680,00 | ¥1.678,00 | 900 |
| 2026-06-05 | ¥1.687,00 | +2,12 % | ¥1.690,00 | ¥1.690,00 | ¥1.672,00 | 1,30K |
| 2026-06-04 | ¥1.652,00 | -1,67 % | ¥1.666,00 | ¥1.668,00 | ¥1.652,00 | 800 |
| 2026-06-03 | ¥1.680,00 | +0,84 % | ¥1.666,00 | ¥1.700,00 | ¥1.666,00 | 600 |
| 2026-06-02 | ¥1.666,00 | -2,00 % | ¥1.700,00 | ¥1.700,00 | ¥1.666,00 | 1,00K |
| 2026-06-01 | ¥1.700,00 | +1,49 % | ¥1.675,00 | ¥1.700,00 | ¥1.656,00 | 3,10K |
| 2026-05-29 | ¥1.675,00 | -0,30 % | ¥1.688,00 | ¥1.700,00 | ¥1.675,00 | 1,00K |
| 2026-05-28 | ¥1.680,00 | -1,18 % | ¥1.705,00 | ¥1.705,00 | ¥1.680,00 | 400 |
| 2026-05-27 | ¥1.700,00 | -0,12 % | ¥1.703,00 | ¥1.703,00 | ¥1.700,00 | 300 |
| 2026-05-26 | ¥1.702,00 | +0,12 % | ¥1.700,00 | ¥1.702,00 | ¥1.700,00 | 300 |
| 2026-05-25 | ¥1.700,00 | +2,41 % | ¥1.660,00 | ¥1.732,00 | ¥1.660,00 | 2,50K |