Buffalo Co.,Ltd. (TYO:3352)
Japan · Delayed Price · Currency is JPY 1,780.00
-13.00 (-0.73%)
Oct 1, 2026, 1:37 PM JST
Buffalo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,793.00 | 1,793.00 | 1,780.00 | 1,780.00 | 1,780.00 | -0.73% | 500 |
| Sep 30, 2026 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.45% | 100 |
| Sep 29, 2026 | 1,782.00 | 1,819.00 | 1,782.00 | 1,785.00 | 1,785.00 | -0.22% | 1,100 |
| Sep 28, 2026 | 1,823.00 | 1,828.00 | 1,802.00 | 1,824.00 | 1,789.00 | 1.56% | 2,400 |
| Sep 25, 2026 | 1,837.00 | 1,837.00 | 1,790.00 | 1,796.00 | 1,761.54 | -1.75% | 2,100 |
| Sep 24, 2026 | 1,849.00 | 1,849.00 | 1,826.00 | 1,828.00 | 1,792.92 | -1.08% | 1,500 |
| Sep 18, 2026 | 1,803.00 | 1,887.00 | 1,802.00 | 1,848.00 | 1,812.54 | 2.61% | 4,900 |
| Sep 17, 2026 | 1,799.00 | 1,801.00 | 1,791.00 | 1,801.00 | 1,766.44 | 0.06% | 600 |
| Sep 16, 2026 | 1,800.00 | 1,800.00 | 1,796.00 | 1,800.00 | 1,765.46 | - | 300 |
| Sep 15, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,765.46 | - | 100 |
| Sep 14, 2026 | 1,780.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,765.46 | 1.12% | 600 |
| Sep 11, 2026 | 1,798.00 | 1,798.00 | 1,780.00 | 1,780.00 | 1,745.84 | -1.00% | 600 |
| Sep 10, 2026 | 1,799.00 | 1,799.00 | 1,798.00 | 1,798.00 | 1,763.50 | 0.22% | 1,000 |
| Sep 9, 2026 | 1,799.00 | 1,799.00 | 1,781.00 | 1,794.00 | 1,759.58 | -0.06% | 600 |
| Sep 8, 2026 | 1,781.00 | 1,795.00 | 1,781.00 | 1,795.00 | 1,760.56 | 0.79% | 500 |
| Sep 7, 2026 | 1,816.00 | 1,816.00 | 1,781.00 | 1,781.00 | 1,746.83 | -1.06% | 1,200 |
| Sep 4, 2026 | 1,795.00 | 1,820.00 | 1,795.00 | 1,800.00 | 1,765.46 | 1.12% | 900 |
| Sep 3, 2026 | 1,770.00 | 1,784.00 | 1,770.00 | 1,780.00 | 1,745.84 | -0.89% | 1,500 |
| Sep 2, 2026 | 1,791.00 | 1,796.00 | 1,778.00 | 1,796.00 | 1,761.54 | 0.28% | 1,000 |
| Sep 1, 2026 | 1,791.00 | 1,800.00 | 1,777.00 | 1,791.00 | 1,756.63 | - | 2,300 |
| Aug 31, 2026 | 1,797.00 | 1,797.00 | 1,783.00 | 1,791.00 | 1,756.63 | 0.79% | 1,500 |
| Aug 28, 2026 | 1,774.00 | 1,777.00 | 1,770.00 | 1,777.00 | 1,742.90 | -0.06% | 1,300 |
| Aug 27, 2026 | 1,782.00 | 1,794.00 | 1,778.00 | 1,778.00 | 1,743.88 | -0.78% | 900 |
| Aug 26, 2026 | 1,797.00 | 1,797.00 | 1,773.00 | 1,792.00 | 1,757.61 | -0.28% | 900 |
| Aug 25, 2026 | 1,769.00 | 1,797.00 | 1,769.00 | 1,797.00 | 1,762.52 | -0.06% | 500 |
| Aug 24, 2026 | 1,755.00 | 1,798.00 | 1,755.00 | 1,798.00 | 1,763.50 | 2.57% | 1,600 |
| Aug 21, 2026 | 1,730.00 | 1,753.00 | 1,730.00 | 1,753.00 | 1,719.36 | 1.15% | 500 |
| Aug 20, 2026 | 1,746.00 | 1,748.00 | 1,733.00 | 1,733.00 | 1,699.75 | 0.29% | 900 |
| Aug 19, 2026 | 1,748.00 | 1,748.00 | 1,728.00 | 1,728.00 | 1,694.84 | -1.14% | 700 |
| Aug 18, 2026 | 1,755.00 | 1,755.00 | 1,748.00 | 1,748.00 | 1,714.46 | -1.08% | 1,500 |
| Aug 17, 2026 | 1,778.00 | 1,778.00 | 1,740.00 | 1,767.00 | 1,733.09 | 0.17% | 2,100 |
| Aug 14, 2026 | 1,754.00 | 1,774.00 | 1,722.00 | 1,764.00 | 1,730.15 | 0.46% | 3,200 |
| Aug 13, 2026 | 1,770.00 | 1,790.00 | 1,750.00 | 1,756.00 | 1,722.30 | -0.79% | 1,000 |
| Aug 12, 2026 | 1,770.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,736.04 | 0.51% | 900 |
| Aug 10, 2026 | 1,800.00 | 1,800.00 | 1,760.00 | 1,761.00 | 1,727.21 | -1.18% | 600 |
| Aug 7, 2026 | 1,762.00 | 1,782.00 | 1,736.00 | 1,782.00 | 1,747.81 | 0.45% | 800 |
| Aug 6, 2026 | 1,763.00 | 1,815.00 | 1,757.00 | 1,774.00 | 1,739.96 | -1.28% | 1,800 |
| Aug 5, 2026 | 1,806.00 | 1,822.00 | 1,784.00 | 1,797.00 | 1,762.52 | 0.84% | 1,200 |
| Aug 4, 2026 | 1,782.00 | 1,782.00 | 1,780.00 | 1,782.00 | 1,747.81 | -0.17% | 1,600 |
| Aug 3, 2026 | 1,810.00 | 1,823.00 | 1,780.00 | 1,785.00 | 1,750.75 | 0.85% | 3,900 |
| Jul 31, 2026 | 1,730.00 | 1,770.00 | 1,717.00 | 1,770.00 | 1,736.04 | 1.61% | 1,500 |
| Jul 30, 2026 | 1,744.00 | 1,744.00 | 1,711.00 | 1,742.00 | 1,708.57 | -0.11% | 1,800 |
| Jul 29, 2026 | 1,745.00 | 1,745.00 | 1,731.00 | 1,744.00 | 1,710.54 | -0.06% | 1,300 |
| Jul 28, 2026 | 1,769.00 | 1,769.00 | 1,730.00 | 1,745.00 | 1,711.52 | -1.36% | 900 |
| Jul 27, 2026 | 1,792.00 | 1,792.00 | 1,747.00 | 1,769.00 | 1,735.06 | 0.97% | 3,500 |
| Jul 24, 2026 | 1,788.00 | 1,788.00 | 1,711.00 | 1,752.00 | 1,718.38 | -1.90% | 2,700 |
| Jul 23, 2026 | 1,711.00 | 1,786.00 | 1,711.00 | 1,786.00 | 1,751.73 | 4.69% | 4,000 |
| Jul 22, 2026 | 1,693.00 | 1,706.00 | 1,690.00 | 1,706.00 | 1,673.26 | 0.77% | 6,100 |
| Jul 21, 2026 | 1,663.00 | 1,695.00 | 1,663.00 | 1,693.00 | 1,660.51 | 1.80% | 2,400 |
| Jul 17, 2026 | 1,654.00 | 1,663.00 | 1,632.00 | 1,663.00 | 1,631.09 | 0.54% | 2,600 |