Buffalo Co.,Ltd. (TYO:3352)
Japan
· Delayed Price · Currency is JPY 1,753.00
+5.00 (0.29%)
Mar 10, 2026, 12:30 PM JST
Buffalo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,789.00 | 1,789.00 | 1,733.00 | 1,748.00 | 1,748.00 | -3.32% | 3,100 |
| Mar 6, 2026 | 1,799.00 | 1,808.00 | 1,799.00 | 1,808.00 | 1,808.00 | 0.50% | 600 |
| Mar 5, 2026 | 1,790.00 | 1,812.00 | 1,790.00 | 1,799.00 | 1,799.00 | 2.80% | 1,200 |
| Mar 4, 2026 | 1,815.00 | 1,815.00 | 1,750.00 | 1,750.00 | 1,750.00 | -3.90% | 3,900 |
| Mar 3, 2026 | 1,854.00 | 1,854.00 | 1,821.00 | 1,821.00 | 1,821.00 | -1.25% | 2,000 |
| Mar 2, 2026 | 1,837.00 | 1,849.00 | 1,821.00 | 1,844.00 | 1,844.00 | 0.22% | 2,400 |
| Feb 27, 2026 | 1,830.00 | 1,884.00 | 1,816.00 | 1,840.00 | 1,840.00 | 0.49% | 2,900 |
| Feb 26, 2026 | 1,833.00 | 1,833.00 | 1,821.00 | 1,831.00 | 1,831.00 | -0.16% | 1,400 |
| Feb 25, 2026 | 1,835.00 | 1,835.00 | 1,809.00 | 1,834.00 | 1,834.00 | -0.05% | 4,000 |
| Feb 24, 2026 | 1,790.00 | 1,835.00 | 1,790.00 | 1,835.00 | 1,835.00 | 3.32% | 3,100 |
| Feb 20, 2026 | 1,812.00 | 1,812.00 | 1,776.00 | 1,776.00 | 1,776.00 | -1.93% | 3,100 |
| Feb 19, 2026 | 1,850.00 | 1,850.00 | 1,806.00 | 1,811.00 | 1,811.00 | -2.79% | 5,600 |
| Feb 18, 2026 | 1,950.00 | 1,952.00 | 1,810.00 | 1,863.00 | 1,863.00 | -6.38% | 14,500 |
| Feb 17, 2026 | 1,767.00 | 2,120.00 | 1,767.00 | 1,990.00 | 1,990.00 | 15.23% | 80,300 |
| Feb 16, 2026 | 1,697.00 | 1,732.00 | 1,697.00 | 1,727.00 | 1,727.00 | 3.10% | 3,900 |
| Feb 13, 2026 | 1,683.00 | 1,685.00 | 1,674.00 | 1,675.00 | 1,675.00 | -0.48% | 1,000 |
| Feb 12, 2026 | 1,685.00 | 1,685.00 | 1,678.00 | 1,683.00 | 1,683.00 | -0.12% | 800 |
| Feb 10, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | 200 |
| Feb 9, 2026 | 1,681.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,685.00 | 1.26% | 1,800 |
| Feb 6, 2026 | 1,653.00 | 1,672.00 | 1,653.00 | 1,664.00 | 1,664.00 | 0.67% | 1,100 |
| Feb 5, 2026 | 1,663.00 | 1,663.00 | 1,653.00 | 1,653.00 | 1,653.00 | -0.84% | 400 |
| Feb 4, 2026 | 1,670.00 | 1,670.00 | 1,651.00 | 1,667.00 | 1,667.00 | -0.30% | 1,400 |
| Feb 3, 2026 | 1,674.00 | 1,674.00 | 1,656.00 | 1,672.00 | 1,672.00 | 0.97% | 2,700 |
| Feb 2, 2026 | 1,650.00 | 1,656.00 | 1,640.00 | 1,656.00 | 1,656.00 | 1.91% | 6,700 |
| Jan 30, 2026 | 1,582.00 | 1,625.00 | 1,581.00 | 1,625.00 | 1,625.00 | 2.72% | 6,700 |
| Jan 29, 2026 | 1,589.00 | 1,589.00 | 1,580.00 | 1,582.00 | 1,582.00 | -0.25% | 600 |
| Jan 28, 2026 | 1,611.00 | 1,611.00 | 1,572.00 | 1,586.00 | 1,586.00 | -1.55% | 1,700 |
| Jan 27, 2026 | 1,620.00 | 1,637.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.56% | 1,900 |
| Jan 26, 2026 | 1,626.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.16% | 2,900 |
| Jan 23, 2026 | 1,640.00 | 1,640.00 | 1,621.00 | 1,639.00 | 1,639.00 | -0.06% | 2,400 |
| Jan 22, 2026 | 1,643.00 | 1,643.00 | 1,627.00 | 1,640.00 | 1,640.00 | -0.18% | 2,400 |
| Jan 21, 2026 | 1,626.00 | 1,645.00 | 1,609.00 | 1,643.00 | 1,643.00 | 0.24% | 2,800 |
| Jan 20, 2026 | 1,641.00 | 1,642.00 | 1,629.00 | 1,639.00 | 1,639.00 | 0.37% | 1,900 |
| Jan 19, 2026 | 1,634.00 | 1,634.00 | 1,619.00 | 1,633.00 | 1,633.00 | 0.86% | 2,700 |
| Jan 16, 2026 | 1,630.00 | 1,630.00 | 1,610.00 | 1,619.00 | 1,619.00 | -0.37% | 2,000 |
| Jan 15, 2026 | 1,634.00 | 1,634.00 | 1,621.00 | 1,625.00 | 1,625.00 | -0.61% | 2,200 |
| Jan 14, 2026 | 1,637.00 | 1,637.00 | 1,615.00 | 1,635.00 | 1,635.00 | 0.37% | 2,900 |
| Jan 13, 2026 | 1,630.00 | 1,630.00 | 1,600.00 | 1,629.00 | 1,629.00 | 0.31% | 3,600 |
| Jan 9, 2026 | 1,612.00 | 1,624.00 | 1,610.00 | 1,624.00 | 1,624.00 | 0.87% | 1,000 |
| Jan 8, 2026 | 1,601.00 | 1,610.00 | 1,598.00 | 1,610.00 | 1,610.00 | -0.12% | 1,500 |
| Jan 7, 2026 | 1,603.00 | 1,612.00 | 1,597.00 | 1,612.00 | 1,612.00 | 0.06% | 2,800 |
| Jan 6, 2026 | 1,620.00 | 1,620.00 | 1,604.00 | 1,611.00 | 1,611.00 | -0.49% | 4,200 |
| Jan 5, 2026 | 1,591.00 | 1,619.00 | 1,572.00 | 1,619.00 | 1,619.00 | 1.76% | 4,400 |
| Dec 30, 2025 | 1,580.00 | 1,592.00 | 1,580.00 | 1,591.00 | 1,591.00 | 0.51% | 2,000 |
| Dec 29, 2025 | 1,600.00 | 1,600.00 | 1,575.00 | 1,583.00 | 1,583.00 | -1.06% | 1,900 |
| Dec 26, 2025 | 1,600.00 | 1,600.00 | 1,591.00 | 1,600.00 | 1,600.00 | - | 1,500 |
| Dec 25, 2025 | 1,600.00 | 1,602.00 | 1,598.00 | 1,600.00 | 1,600.00 | 0.25% | 7,200 |
| Dec 24, 2025 | 1,590.00 | 1,600.00 | 1,587.00 | 1,596.00 | 1,596.00 | -0.06% | 2,100 |
| Dec 23, 2025 | 1,585.00 | 1,599.00 | 1,585.00 | 1,597.00 | 1,597.00 | 0.76% | 1,400 |
| Dec 22, 2025 | 1,563.00 | 1,606.00 | 1,563.00 | 1,585.00 | 1,585.00 | 1.93% | 2,800 |
| Dec 19, 2025 | 1,576.00 | 1,577.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.06% | 1,600 |
| Dec 18, 2025 | 1,584.00 | 1,586.00 | 1,551.00 | 1,554.00 | 1,554.00 | -1.40% | 1,600 |
| Dec 17, 2025 | 1,565.00 | 1,576.00 | 1,560.00 | 1,576.00 | 1,576.00 | 0.38% | 700 |
| Dec 16, 2025 | 1,587.00 | 1,587.00 | 1,570.00 | 1,570.00 | 1,570.00 | -0.76% | 700 |
| Dec 15, 2025 | 1,598.00 | 1,599.00 | 1,580.00 | 1,582.00 | 1,582.00 | -1.00% | 1,600 |
| Dec 12, 2025 | 1,580.00 | 1,598.00 | 1,576.00 | 1,598.00 | 1,598.00 | 2.04% | 2,000 |
| Dec 11, 2025 | 1,554.00 | 1,574.00 | 1,546.00 | 1,566.00 | 1,566.00 | -0.13% | 1,100 |
| Dec 10, 2025 | 1,544.00 | 1,600.00 | 1,544.00 | 1,568.00 | 1,568.00 | 1.62% | 7,100 |
| Dec 9, 2025 | 1,542.00 | 1,545.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.46% | 1,100 |
| Dec 8, 2025 | 1,544.00 | 1,544.00 | 1,530.00 | 1,536.00 | 1,536.00 | 0.07% | 700 |
| Dec 5, 2025 | 1,531.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,535.00 | 0.72% | 400 |
| Dec 4, 2025 | 1,524.00 | 1,549.00 | 1,524.00 | 1,524.00 | 1,524.00 | - | 500 |
| Dec 3, 2025 | 1,541.00 | 1,541.00 | 1,520.00 | 1,524.00 | 1,524.00 | -1.55% | 1,100 |
| Dec 2, 2025 | 1,557.00 | 1,573.00 | 1,548.00 | 1,548.00 | 1,548.00 | - | 2,300 |
| Dec 1, 2025 | 1,550.00 | 1,550.00 | 1,544.00 | 1,548.00 | 1,548.00 | 0.32% | 4,000 |
| Nov 28, 2025 | 1,531.00 | 1,543.00 | 1,524.00 | 1,543.00 | 1,543.00 | 0.39% | 800 |
| Nov 27, 2025 | 1,520.00 | 1,539.00 | 1,510.00 | 1,537.00 | 1,537.00 | 1.12% | 3,300 |
| Nov 26, 2025 | 1,520.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,520.00 | - | 1,100 |
| Nov 25, 2025 | 1,510.00 | 1,520.00 | 1,499.00 | 1,520.00 | 1,520.00 | 0.60% | 1,700 |
| Nov 21, 2025 | 1,496.00 | 1,511.00 | 1,493.00 | 1,511.00 | 1,511.00 | 0.07% | 800 |
| Nov 20, 2025 | 1,508.00 | 1,510.00 | 1,495.00 | 1,510.00 | 1,510.00 | 1.27% | 1,500 |
| Nov 19, 2025 | 1,490.00 | 1,494.00 | 1,490.00 | 1,491.00 | 1,491.00 | 0.07% | 600 |
| Nov 18, 2025 | 1,516.00 | 1,516.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.72% | 1,500 |
| Nov 17, 2025 | 1,520.00 | 1,520.00 | 1,515.00 | 1,516.00 | 1,516.00 | -0.26% | 900 |
| Nov 14, 2025 | 1,522.00 | 1,522.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.39% | 2,800 |
| Nov 13, 2025 | 1,522.00 | 1,547.00 | 1,502.00 | 1,526.00 | 1,526.00 | 0.46% | 10,600 |
| Nov 12, 2025 | 1,472.00 | 1,520.00 | 1,472.00 | 1,519.00 | 1,519.00 | 2.70% | 2,900 |
| Nov 11, 2025 | 1,470.00 | 1,500.00 | 1,460.00 | 1,479.00 | 1,479.00 | -1.07% | 4,800 |
| Nov 10, 2025 | 1,490.00 | 1,500.00 | 1,482.00 | 1,495.00 | 1,495.00 | 1.22% | 3,500 |
| Nov 7, 2025 | 1,461.00 | 1,477.00 | 1,461.00 | 1,477.00 | 1,477.00 | 0.07% | 600 |
| Nov 6, 2025 | 1,475.00 | 1,488.00 | 1,475.00 | 1,476.00 | 1,476.00 | -0.14% | 1,600 |
| Nov 5, 2025 | 1,504.00 | 1,504.00 | 1,456.00 | 1,478.00 | 1,478.00 | -1.47% | 4,800 |
| Nov 4, 2025 | 1,482.00 | 1,508.00 | 1,482.00 | 1,500.00 | 1,500.00 | 2.18% | 11,600 |
| Oct 31, 2025 | 1,474.00 | 1,487.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.34% | 2,300 |
| Oct 30, 2025 | 1,474.00 | 1,474.00 | 1,472.00 | 1,473.00 | 1,473.00 | 0.75% | 700 |
| Oct 29, 2025 | 1,470.00 | 1,482.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.27% | 800 |
| Oct 28, 2025 | 1,459.00 | 1,475.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.41% | 1,300 |
| Oct 27, 2025 | 1,496.00 | 1,496.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.88% | 2,500 |
| Oct 24, 2025 | 1,477.00 | 1,482.00 | 1,466.00 | 1,477.00 | 1,477.00 | 1.16% | 600 |
| Oct 23, 2025 | 1,465.00 | 1,465.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.41% | 1,700 |
| Oct 22, 2025 | 1,473.00 | 1,473.00 | 1,465.00 | 1,466.00 | 1,466.00 | -1.01% | 2,200 |
| Oct 21, 2025 | 1,497.00 | 1,497.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.20% | 2,200 |
| Oct 20, 2025 | 1,492.00 | 1,499.00 | 1,456.00 | 1,499.00 | 1,499.00 | 0.47% | 6,000 |
| Oct 17, 2025 | 1,431.00 | 1,492.00 | 1,431.00 | 1,492.00 | 1,492.00 | 3.97% | 1,200 |
| Oct 16, 2025 | 1,438.00 | 1,438.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.21% | 200 |
| Oct 15, 2025 | 1,438.00 | 1,442.00 | 1,437.00 | 1,438.00 | 1,438.00 | -0.42% | 2,000 |
| Oct 14, 2025 | 1,451.00 | 1,451.00 | 1,433.00 | 1,444.00 | 1,444.00 | -1.50% | 3,700 |
| Oct 10, 2025 | 1,450.00 | 1,466.00 | 1,448.00 | 1,466.00 | 1,466.00 | 0.48% | 2,000 |
| Oct 9, 2025 | 1,452.00 | 1,467.00 | 1,452.00 | 1,459.00 | 1,459.00 | -0.07% | 700 |
| Oct 8, 2025 | 1,461.00 | 1,461.00 | 1,454.00 | 1,460.00 | 1,460.00 | -0.75% | 2,900 |