BUFFALO INC. 6676
TSE · Japan · Elektronische Technologie
¥3.605,00+15,00 (+0,42 %)
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 | ¥3.605,00 | +0,42 % | ¥3.525,00 | ¥3.640,00 | ¥3.525,00 | 56,50K |
| 2026-10-01 | ¥3.590,00 | +2,28 % | ¥3.500,00 | ¥3.590,00 | ¥3.410,00 | 61,30K |
| 2026-09-30 | ¥3.510,00 | +1,74 % | ¥3.480,00 | ¥3.575,00 | ¥3.425,00 | 83,10K |
| 2026-09-29 | ¥3.450,00 | 0,00 % | ¥3.420,00 | ¥3.505,00 | ¥3.395,00 | 129,90K |
| 2026-09-28 | ¥3.450,00 | -2,40 % | ¥3.530,00 | ¥3.530,00 | ¥3.435,00 | 148,40K |
| 2026-09-25 | ¥3.535,00 | +1,73 % | ¥3.500,00 | ¥3.590,00 | ¥3.475,00 | 173,10K |
| 2026-09-24 | ¥3.475,00 | 0,00 % | ¥3.470,00 | ¥3.505,00 | ¥3.345,00 | 177,30K |
| 2026-09-18 | ¥3.475,00 | +0,72 % | ¥3.470,00 | ¥3.520,00 | ¥3.430,00 | 102,90K |
| 2026-09-17 | ¥3.450,00 | +7,98 % | ¥3.265,00 | ¥3.450,00 | ¥3.250,00 | 158,50K |
| 2026-09-16 | ¥3.195,00 | +1,75 % | ¥3.150,00 | ¥3.240,00 | ¥3.150,00 | 54,60K |
| 2026-09-15 | ¥3.140,00 | -0,48 % | ¥3.115,00 | ¥3.160,00 | ¥3.090,00 | 45,60K |
| 2026-09-14 | ¥3.155,00 | +4,13 % | ¥3.090,00 | ¥3.220,00 | ¥3.070,00 | 72,90K |
| 2026-09-11 | ¥3.030,00 | -0,16 % | ¥2.983,00 | ¥3.045,00 | ¥2.961,00 | 39,80K |
| 2026-09-10 | ¥3.035,00 | +0,50 % | ¥3.005,00 | ¥3.050,00 | ¥2.990,00 | 24,00K |
| 2026-09-09 | ¥3.020,00 | -0,82 % | ¥3.030,00 | ¥3.040,00 | ¥3.005,00 | 41,20K |
| 2026-09-08 | ¥3.045,00 | -2,40 % | ¥3.105,00 | ¥3.105,00 | ¥3.045,00 | 29,20K |
| 2026-09-07 | ¥3.120,00 | +1,63 % | ¥3.075,00 | ¥3.130,00 | ¥3.070,00 | 42,10K |
| 2026-09-04 | ¥3.070,00 | +0,66 % | ¥3.060,00 | ¥3.090,00 | ¥2.995,00 | 55,90K |
| 2026-09-03 | ¥3.050,00 | -2,24 % | ¥3.120,00 | ¥3.125,00 | ¥3.045,00 | 55,80K |
| 2026-09-02 | ¥3.120,00 | -1,42 % | ¥3.135,00 | ¥3.150,00 | ¥3.075,00 | 63,30K |
| 2026-09-01 | ¥3.165,00 | +0,32 % | ¥3.160,00 | ¥3.190,00 | ¥3.115,00 | 45,90K |
| 2026-08-31 | ¥3.155,00 | +2,27 % | ¥3.140,00 | ¥3.170,00 | ¥3.105,00 | 63,50K |
| 2026-08-28 | ¥3.085,00 | +2,32 % | ¥3.030,00 | ¥3.120,00 | ¥3.025,00 | 43,80K |
| 2026-08-27 | ¥3.015,00 | +1,45 % | ¥2.972,00 | ¥3.015,00 | ¥2.965,00 | 27,70K |
| 2026-08-26 | ¥2.972,00 | +0,68 % | ¥3.000,00 | ¥3.020,00 | ¥2.971,00 | 43,10K |
| 2026-08-25 | ¥2.952,00 | +1,62 % | ¥2.906,00 | ¥2.986,00 | ¥2.906,00 | 42,90K |
| 2026-08-24 | ¥2.905,00 | -1,26 % | ¥2.910,00 | ¥2.930,00 | ¥2.890,00 | 47,60K |
| 2026-08-21 | ¥2.942,00 | +4,07 % | ¥2.830,00 | ¥2.947,00 | ¥2.826,00 | 52,60K |
| 2026-08-20 | ¥2.827,00 | +1,76 % | ¥2.802,00 | ¥2.834,00 | ¥2.790,00 | 23,80K |
| 2026-08-19 | ¥2.778,00 | -3,10 % | ¥2.850,00 | ¥2.850,00 | ¥2.773,00 | 40,60K |
| 2026-08-18 | ¥2.867,00 | -1,48 % | ¥2.910,00 | ¥2.925,00 | ¥2.863,00 | 23,30K |
| 2026-08-17 | ¥2.910,00 | +0,97 % | ¥2.898,00 | ¥2.922,00 | ¥2.875,00 | 27,50K |
| 2026-08-14 | ¥2.882,00 | +0,56 % | ¥2.859,00 | ¥2.928,00 | ¥2.859,00 | 33,80K |
| 2026-08-13 | ¥2.866,00 | +2,17 % | ¥2.807,00 | ¥2.866,00 | ¥2.801,00 | 64,70K |
| 2026-08-12 | ¥2.805,00 | +0,07 % | ¥2.803,00 | ¥2.830,00 | ¥2.779,00 | 44,20K |
| 2026-08-10 | ¥2.803,00 | -3,14 % | ¥2.889,00 | ¥2.889,00 | ¥2.781,00 | 55,90K |
| 2026-08-07 | ¥2.894,00 | +4,18 % | ¥2.750,00 | ¥2.904,00 | ¥2.692,00 | 69,70K |
| 2026-08-06 | ¥2.778,00 | -0,71 % | ¥2.790,00 | ¥2.807,00 | ¥2.739,00 | 32,50K |
| 2026-08-05 | ¥2.798,00 | +3,51 % | ¥2.726,00 | ¥2.809,00 | ¥2.725,00 | 47,70K |
| 2026-08-04 | ¥2.703,00 | -0,55 % | ¥2.701,00 | ¥2.745,00 | ¥2.697,00 | 37,30K |
| 2026-08-03 | ¥2.718,00 | -0,84 % | ¥2.720,00 | ¥2.720,00 | ¥2.647,00 | 56,10K |
| 2026-07-31 | ¥2.741,00 | +0,92 % | ¥2.716,00 | ¥2.772,00 | ¥2.690,00 | 48,10K |
| 2026-07-30 | ¥2.716,00 | +0,82 % | ¥2.695,00 | ¥2.734,00 | ¥2.690,00 | 47,60K |
| 2026-07-29 | ¥2.694,00 | -0,52 % | ¥2.741,00 | ¥2.741,00 | ¥2.661,00 | 43,20K |
| 2026-07-28 | ¥2.708,00 | -2,52 % | ¥2.760,00 | ¥2.761,00 | ¥2.705,00 | 40,60K |
| 2026-07-27 | ¥2.778,00 | +2,43 % | ¥2.712,00 | ¥2.784,00 | ¥2.712,00 | 29,10K |
| 2026-07-24 | ¥2.712,00 | -0,80 % | ¥2.706,00 | ¥2.732,00 | ¥2.688,00 | 28,00K |
| 2026-07-23 | ¥2.734,00 | -0,26 % | ¥2.741,00 | ¥2.761,00 | ¥2.704,00 | 47,50K |
| 2026-07-22 | ¥2.741,00 | +1,71 % | ¥2.695,00 | ¥2.795,00 | ¥2.676,00 | 71,80K |
| 2026-07-21 | ¥2.695,00 | +4,30 % | ¥2.595,00 | ¥2.711,00 | ¥2.595,00 | 60,40K |
| 2026-07-17 | ¥2.584,00 | -2,49 % | ¥2.630,00 | ¥2.636,00 | ¥2.542,00 | 73,20K |
| 2026-07-16 | ¥2.650,00 | -2,14 % | ¥2.705,00 | ¥2.705,00 | ¥2.634,00 | 29,90K |
| 2026-07-15 | ¥2.708,00 | +2,69 % | ¥2.672,00 | ¥2.728,00 | ¥2.662,00 | 46,60K |
| 2026-07-14 | ¥2.637,00 | +1,00 % | ¥2.583,00 | ¥2.656,00 | ¥2.581,00 | 39,90K |
| 2026-07-13 | ¥2.611,00 | -1,21 % | ¥2.660,00 | ¥2.680,00 | ¥2.590,00 | 44,00K |
| 2026-07-10 | ¥2.643,00 | +2,24 % | ¥2.590,00 | ¥2.657,00 | ¥2.590,00 | 40,10K |
| 2026-07-09 | ¥2.585,00 | +1,37 % | ¥2.579,00 | ¥2.588,00 | ¥2.548,00 | 42,10K |
| 2026-07-08 | ¥2.550,00 | -1,01 % | ¥2.576,00 | ¥2.588,00 | ¥2.550,00 | 28,40K |
| 2026-07-07 | ¥2.576,00 | +0,27 % | ¥2.570,00 | ¥2.611,00 | ¥2.550,00 | 43,10K |
| 2026-07-06 | ¥2.569,00 | +1,14 % | ¥2.555,00 | ¥2.587,00 | ¥2.550,00 | 36,20K |
| 2026-07-03 | ¥2.540,00 | +1,84 % | ¥2.506,00 | ¥2.552,00 | ¥2.494,00 | 35,00K |
| 2026-07-02 | ¥2.494,00 | +1,01 % | ¥2.479,00 | ¥2.521,00 | ¥2.464,00 | 37,90K |
| 2026-07-01 | ¥2.469,00 | +0,69 % | ¥2.462,00 | ¥2.485,00 | ¥2.448,00 | 33,00K |
| 2026-06-30 | ¥2.452,00 | -0,61 % | ¥2.472,00 | ¥2.474,00 | ¥2.431,00 | 40,80K |
| 2026-06-29 | ¥2.467,00 | +1,86 % | ¥2.462,00 | ¥2.470,00 | ¥2.400,00 | 83,90K |
| 2026-06-26 | ¥2.422,00 | -3,39 % | ¥2.496,00 | ¥2.509,00 | ¥2.417,00 | 66,30K |
| 2026-06-25 | ¥2.507,00 | +1,46 % | ¥2.564,00 | ¥2.568,00 | ¥2.499,00 | 38,30K |
| 2026-06-24 | ¥2.471,00 | -3,36 % | ¥2.557,00 | ¥2.607,00 | ¥2.460,00 | 81,50K |
| 2026-06-23 | ¥2.557,00 | -5,89 % | ¥2.692,00 | ¥2.702,00 | ¥2.545,00 | 62,90K |
| 2026-06-22 | ¥2.717,00 | -1,81 % | ¥2.740,00 | ¥2.771,00 | ¥2.700,00 | 42,50K |
| 2026-06-19 | ¥2.767,00 | +1,58 % | ¥2.730,00 | ¥2.785,00 | ¥2.636,00 | 128,50K |
| 2026-06-18 | ¥2.724,00 | +3,53 % | ¥2.670,00 | ¥2.769,00 | ¥2.670,00 | 99,50K |
| 2026-06-17 | ¥2.631,00 | +1,54 % | ¥2.589,00 | ¥2.648,00 | ¥2.563,00 | 45,60K |
| 2026-06-16 | ¥2.591,00 | 0,00 % | ¥2.598,00 | ¥2.620,00 | ¥2.572,00 | 38,30K |
| 2026-06-15 | ¥2.591,00 | +1,97 % | ¥2.579,00 | ¥2.605,00 | ¥2.573,00 | 40,80K |
| 2026-06-12 | ¥2.541,00 | -0,35 % | ¥2.577,00 | ¥2.585,00 | ¥2.519,00 | 56,90K |
| 2026-06-11 | ¥2.550,00 | -1,81 % | ¥2.572,00 | ¥2.580,00 | ¥2.527,00 | 37,70K |
| 2026-06-10 | ¥2.597,00 | +0,78 % | ¥2.568,00 | ¥2.605,00 | ¥2.530,00 | 87,60K |
| 2026-06-09 | ¥2.577,00 | +4,04 % | ¥2.499,00 | ¥2.598,00 | ¥2.493,00 | 119,60K |
| 2026-06-08 | ¥2.477,00 | +5,31 % | ¥2.360,00 | ¥2.495,00 | ¥2.345,00 | 183,10K |
| 2026-06-05 | ¥2.352,00 | +2,39 % | ¥2.297,00 | ¥2.361,00 | ¥2.297,00 | 50,90K |
| 2026-06-04 | ¥2.297,00 | -2,42 % | ¥2.360,00 | ¥2.360,00 | ¥2.297,00 | 53,50K |
| 2026-06-03 | ¥2.354,00 | +0,17 % | ¥2.350,00 | ¥2.378,00 | ¥2.335,00 | 71,70K |
| 2026-06-02 | ¥2.350,00 | -0,68 % | ¥2.360,00 | ¥2.366,00 | ¥2.323,00 | 48,90K |
| 2026-06-01 | ¥2.366,00 | +1,81 % | ¥2.307,00 | ¥2.380,00 | ¥2.287,00 | 91,90K |
| 2026-05-29 | ¥2.324,00 | +2,02 % | ¥2.294,00 | ¥2.336,00 | ¥2.268,00 | 62,80K |
| 2026-05-28 | ¥2.278,00 | -1,81 % | ¥2.301,00 | ¥2.301,00 | ¥2.253,00 | 109,40K |
| 2026-05-27 | ¥2.320,00 | -1,32 % | ¥2.360,00 | ¥2.377,00 | ¥2.320,00 | 90,80K |
| 2026-05-26 | ¥2.351,00 | -1,14 % | ¥2.383,00 | ¥2.388,00 | ¥2.346,00 | 61,90K |
| 2026-05-25 | ¥2.378,00 | +1,02 % | ¥2.359,00 | ¥2.393,00 | ¥2.341,00 | 98,70K |