Buffalo Co.,Ltd. (TYO:3352)
Japan · Delayed Price · Currency is JPY 1,753.00
+20.00 (1.15%)
Aug 21, 2026, 1:22 PM JST
Buffalo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,730.00 | 1,742.00 | 1,730.00 | 1,742.00 | - | 0.52% | 300 |
| Aug 20, 2026 | 1,746.00 | 1,748.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.29% | 900 |
| Aug 19, 2026 | 1,748.00 | 1,748.00 | 1,728.00 | 1,728.00 | 1,728.00 | -1.14% | 700 |
| Aug 18, 2026 | 1,755.00 | 1,755.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.08% | 1,500 |
| Aug 17, 2026 | 1,778.00 | 1,778.00 | 1,740.00 | 1,767.00 | 1,767.00 | 0.17% | 2,100 |
| Aug 14, 2026 | 1,754.00 | 1,774.00 | 1,722.00 | 1,764.00 | 1,764.00 | 0.46% | 3,200 |
| Aug 13, 2026 | 1,770.00 | 1,790.00 | 1,750.00 | 1,756.00 | 1,756.00 | -0.79% | 1,000 |
| Aug 12, 2026 | 1,770.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.51% | 900 |
| Aug 10, 2026 | 1,800.00 | 1,800.00 | 1,760.00 | 1,761.00 | 1,761.00 | -1.18% | 600 |
| Aug 7, 2026 | 1,762.00 | 1,782.00 | 1,736.00 | 1,782.00 | 1,782.00 | 0.45% | 800 |
| Aug 6, 2026 | 1,763.00 | 1,815.00 | 1,757.00 | 1,774.00 | 1,774.00 | -1.28% | 1,800 |
| Aug 5, 2026 | 1,806.00 | 1,822.00 | 1,784.00 | 1,797.00 | 1,797.00 | 0.84% | 1,200 |
| Aug 4, 2026 | 1,782.00 | 1,782.00 | 1,780.00 | 1,782.00 | 1,782.00 | -0.17% | 1,600 |
| Aug 3, 2026 | 1,810.00 | 1,823.00 | 1,780.00 | 1,785.00 | 1,785.00 | 0.85% | 3,900 |
| Jul 31, 2026 | 1,730.00 | 1,770.00 | 1,717.00 | 1,770.00 | 1,770.00 | 1.61% | 1,500 |
| Jul 30, 2026 | 1,744.00 | 1,744.00 | 1,711.00 | 1,742.00 | 1,742.00 | -0.11% | 1,800 |
| Jul 29, 2026 | 1,745.00 | 1,745.00 | 1,731.00 | 1,744.00 | 1,744.00 | -0.06% | 1,300 |
| Jul 28, 2026 | 1,769.00 | 1,769.00 | 1,730.00 | 1,745.00 | 1,745.00 | -1.36% | 900 |
| Jul 27, 2026 | 1,792.00 | 1,792.00 | 1,747.00 | 1,769.00 | 1,769.00 | 0.97% | 3,500 |
| Jul 24, 2026 | 1,788.00 | 1,788.00 | 1,711.00 | 1,752.00 | 1,752.00 | -1.90% | 2,700 |
| Jul 23, 2026 | 1,711.00 | 1,786.00 | 1,711.00 | 1,786.00 | 1,786.00 | 4.69% | 4,000 |
| Jul 22, 2026 | 1,693.00 | 1,706.00 | 1,690.00 | 1,706.00 | 1,706.00 | 0.77% | 6,100 |
| Jul 21, 2026 | 1,663.00 | 1,695.00 | 1,663.00 | 1,693.00 | 1,693.00 | 1.80% | 2,400 |
| Jul 17, 2026 | 1,654.00 | 1,663.00 | 1,632.00 | 1,663.00 | 1,663.00 | 0.54% | 2,600 |
| Jul 16, 2026 | 1,645.00 | 1,654.00 | 1,642.00 | 1,654.00 | 1,654.00 | 0.55% | 3,000 |
| Jul 15, 2026 | 1,648.00 | 1,648.00 | 1,632.00 | 1,645.00 | 1,645.00 | 0.92% | 1,000 |
| Jul 14, 2026 | 1,647.00 | 1,658.00 | 1,629.00 | 1,630.00 | 1,630.00 | 0.18% | 4,400 |
| Jul 13, 2026 | 1,621.00 | 1,630.00 | 1,611.00 | 1,627.00 | 1,627.00 | -0.18% | 3,400 |
| Jul 10, 2026 | 1,625.00 | 1,657.00 | 1,612.00 | 1,630.00 | 1,630.00 | -0.61% | 3,600 |
| Jul 9, 2026 | 1,655.00 | 1,656.00 | 1,603.00 | 1,640.00 | 1,640.00 | -0.97% | 2,800 |
| Jul 8, 2026 | 1,635.00 | 1,656.00 | 1,623.00 | 1,656.00 | 1,656.00 | 0.06% | 2,700 |
| Jul 7, 2026 | 1,636.00 | 1,660.00 | 1,635.00 | 1,655.00 | 1,655.00 | 0.61% | 1,800 |
| Jul 6, 2026 | 1,665.00 | 1,665.00 | 1,631.00 | 1,645.00 | 1,645.00 | -1.38% | 2,700 |
| Jul 3, 2026 | 1,600.00 | 1,695.00 | 1,595.00 | 1,668.00 | 1,668.00 | 3.80% | 12,400 |
| Jul 2, 2026 | 1,616.00 | 1,616.00 | 1,600.00 | 1,607.00 | 1,607.00 | 1.07% | 1,600 |
| Jul 1, 2026 | 1,586.00 | 1,600.00 | 1,585.00 | 1,590.00 | 1,590.00 | -0.31% | 5,900 |
| Jun 30, 2026 | 1,683.00 | 1,683.00 | 1,595.00 | 1,595.00 | 1,595.00 | -5.84% | 4,500 |
| Jun 29, 2026 | 1,658.00 | 1,694.00 | 1,658.00 | 1,694.00 | 1,694.00 | 2.17% | 900 |
| Jun 25, 2026 | 1,684.00 | 1,684.00 | 1,658.00 | 1,658.00 | 1,658.00 | -1.95% | 700 |
| Jun 24, 2026 | 1,698.00 | 1,698.00 | 1,685.00 | 1,691.00 | 1,691.00 | -0.41% | 500 |
| Jun 23, 2026 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | - | 100 |
| Jun 22, 2026 | 1,676.00 | 1,698.00 | 1,666.00 | 1,698.00 | 1,698.00 | 2.29% | 400 |
| Jun 19, 2026 | 1,653.00 | 1,665.00 | 1,627.00 | 1,660.00 | 1,660.00 | 0.42% | 1,000 |
| Jun 18, 2026 | 1,663.00 | 1,663.00 | 1,621.00 | 1,653.00 | 1,653.00 | -1.37% | 1,300 |
| Jun 17, 2026 | 1,656.00 | 1,681.00 | 1,655.00 | 1,676.00 | 1,676.00 | -0.53% | 1,100 |
| Jun 16, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.36% | 300 |
| Jun 15, 2026 | 1,711.00 | 1,711.00 | 1,642.00 | 1,679.00 | 1,679.00 | -1.18% | 2,500 |
| Jun 12, 2026 | 1,700.00 | 1,700.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1.74% | 300 |
| Jun 11, 2026 | 1,657.00 | 1,670.00 | 1,657.00 | 1,670.00 | 1,670.00 | -1.59% | 900 |
| Jun 10, 2026 | 1,690.00 | 1,700.00 | 1,650.00 | 1,697.00 | 1,697.00 | 0.41% | 2,700 |