Buffalo Co.Ltd 3352
TSE · Japonya · Perakende Ticaret
¥1.786,00+6,00 (+%0,34)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |