Buffalo Co.,Ltd. (TYO:3352)
Japan · Delayed Price · Currency is JPY 1,667.00
-33.00 (-1.94%)
Jun 2, 2026, 10:59 AM JST
Buffalo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,675.00 | 1,700.00 | 1,656.00 | 1,700.00 | 1,700.00 | 1.49% | 3,100 |
| May 29, 2026 | 1,688.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | -0.30% | 1,000 |
| May 28, 2026 | 1,705.00 | 1,705.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.18% | 400 |
| May 27, 2026 | 1,703.00 | 1,703.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.12% | 300 |
| May 26, 2026 | 1,700.00 | 1,702.00 | 1,700.00 | 1,702.00 | 1,702.00 | 0.12% | 300 |
| May 25, 2026 | 1,660.00 | 1,732.00 | 1,660.00 | 1,700.00 | 1,700.00 | 2.41% | 2,500 |
| May 22, 2026 | 1,690.00 | 1,690.00 | 1,644.00 | 1,660.00 | 1,660.00 | -2.41% | 2,300 |
| May 21, 2026 | 1,662.00 | 1,731.00 | 1,662.00 | 1,701.00 | 1,701.00 | 3.47% | 1,600 |
| May 20, 2026 | 1,674.00 | 1,677.00 | 1,644.00 | 1,644.00 | 1,644.00 | -2.03% | 1,100 |
| May 19, 2026 | 1,674.00 | 1,678.00 | 1,674.00 | 1,678.00 | 1,678.00 | 1.70% | 600 |
| May 18, 2026 | 1,686.00 | 1,686.00 | 1,626.00 | 1,650.00 | 1,650.00 | -2.25% | 2,100 |
| May 15, 2026 | 1,733.00 | 1,738.00 | 1,688.00 | 1,688.00 | 1,688.00 | -2.37% | 900 |
| May 14, 2026 | 1,692.00 | 1,732.00 | 1,692.00 | 1,729.00 | 1,729.00 | 2.25% | 400 |
| May 13, 2026 | 1,731.00 | 1,732.00 | 1,691.00 | 1,691.00 | 1,691.00 | -2.31% | 2,800 |
| May 12, 2026 | 1,753.00 | 1,753.00 | 1,730.00 | 1,731.00 | 1,731.00 | -1.76% | 1,700 |
| May 11, 2026 | 1,732.00 | 1,770.00 | 1,732.00 | 1,762.00 | 1,762.00 | 1.91% | 4,700 |
| May 8, 2026 | 1,715.00 | 1,746.00 | 1,715.00 | 1,729.00 | 1,729.00 | -0.58% | 2,800 |
| May 7, 2026 | 1,746.00 | 1,770.00 | 1,668.00 | 1,739.00 | 1,739.00 | 1.40% | 5,000 |
| May 1, 2026 | 1,659.00 | 1,716.00 | 1,659.00 | 1,715.00 | 1,715.00 | 3.38% | 7,000 |
| Apr 30, 2026 | 1,619.00 | 1,659.00 | 1,619.00 | 1,659.00 | 1,659.00 | 1.22% | 1,100 |
| Apr 28, 2026 | 1,643.00 | 1,643.00 | 1,618.00 | 1,639.00 | 1,639.00 | -0.24% | 2,400 |
| Apr 27, 2026 | 1,664.00 | 1,664.00 | 1,617.00 | 1,643.00 | 1,643.00 | -1.26% | 1,200 |
| Apr 24, 2026 | 1,648.00 | 1,664.00 | 1,600.00 | 1,664.00 | 1,664.00 | 1.90% | 1,500 |
| Apr 23, 2026 | 1,672.00 | 1,672.00 | 1,633.00 | 1,633.00 | 1,633.00 | -2.33% | 500 |
| Apr 22, 2026 | 1,645.00 | 1,678.00 | 1,638.00 | 1,672.00 | 1,672.00 | 1.46% | 600 |
| Apr 21, 2026 | 1,662.00 | 1,662.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.90% | 600 |
| Apr 20, 2026 | 1,655.00 | 1,666.00 | 1,654.00 | 1,663.00 | 1,663.00 | 0.18% | 800 |
| Apr 17, 2026 | 1,617.00 | 1,660.00 | 1,617.00 | 1,660.00 | 1,660.00 | 2.28% | 500 |
| Apr 16, 2026 | 1,658.00 | 1,658.00 | 1,612.00 | 1,623.00 | 1,623.00 | -1.28% | 1,300 |
| Apr 15, 2026 | 1,646.00 | 1,646.00 | 1,644.00 | 1,644.00 | 1,644.00 | -0.06% | 1,500 |
| Apr 14, 2026 | 1,666.00 | 1,666.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.06% | 800 |
| Apr 13, 2026 | 1,660.00 | 1,660.00 | 1,633.00 | 1,646.00 | 1,646.00 | 0.37% | 700 |
| Apr 10, 2026 | 1,668.00 | 1,668.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 600 |
| Apr 9, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.49% | 300 |
| Apr 8, 2026 | 1,630.00 | 1,648.00 | 1,630.00 | 1,648.00 | 1,648.00 | 2.11% | 200 |
| Apr 7, 2026 | 1,623.00 | 1,627.00 | 1,614.00 | 1,614.00 | 1,614.00 | -0.80% | 1,500 |
| Apr 6, 2026 | 1,652.00 | 1,652.00 | 1,627.00 | 1,627.00 | 1,627.00 | -1.81% | 2,900 |
| Apr 3, 2026 | 1,652.00 | 1,678.00 | 1,652.00 | 1,657.00 | 1,657.00 | -1.31% | 1,000 |
| Apr 2, 2026 | 1,704.00 | 1,704.00 | 1,649.00 | 1,679.00 | 1,679.00 | -0.42% | 3,200 |
| Apr 1, 2026 | 1,675.00 | 1,686.00 | 1,670.00 | 1,686.00 | 1,686.00 | 3.12% | 1,100 |
| Mar 31, 2026 | 1,609.00 | 1,640.00 | 1,609.00 | 1,635.00 | 1,635.00 | 0.55% | 2,600 |
| Mar 30, 2026 | 1,639.00 | 1,686.00 | 1,606.00 | 1,626.00 | 1,626.00 | -1.22% | 3,300 |
| Mar 27, 2026 | 1,682.00 | 1,694.00 | 1,681.00 | 1,681.00 | 1,646.00 | -0.06% | 2,600 |
| Mar 26, 2026 | 1,690.00 | 1,710.00 | 1,682.00 | 1,682.00 | 1,646.98 | -0.47% | 1,700 |
| Mar 25, 2026 | 1,689.00 | 1,692.00 | 1,688.00 | 1,690.00 | 1,654.81 | 0.12% | 1,800 |
| Mar 24, 2026 | 1,713.00 | 1,713.00 | 1,677.00 | 1,688.00 | 1,652.85 | 0.72% | 1,300 |
| Mar 23, 2026 | 1,708.00 | 1,711.00 | 1,675.00 | 1,676.00 | 1,641.10 | -2.73% | 4,500 |
| Mar 19, 2026 | 1,775.00 | 1,775.00 | 1,723.00 | 1,723.00 | 1,687.13 | -4.12% | 1,300 |
| Mar 18, 2026 | 1,735.00 | 1,797.00 | 1,735.00 | 1,797.00 | 1,759.58 | 3.22% | 2,200 |
| Mar 17, 2026 | 1,741.00 | 1,741.00 | 1,721.00 | 1,741.00 | 1,704.75 | -0.34% | 1,400 |