Buffalo Co.Ltd 3352
TSE · Japan · Retail Trade
¥1,786.00+6.00 (+0.34%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |