Buffalo Co.,Ltd. (TYO:3352)
Japan
· Delayed Price · Currency is JPY 1,639.00
-4.00 (-0.24%)
Apr 28, 2026, 3:30 PM JST
Buffalo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.27% | 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 |
| Mar 16, 2026 | 1,704.00 | 1,747.00 | 1,704.00 | 1,747.00 | 1,710.63 | 2.40% | 1,100 |
| Mar 13, 2026 | 1,687.00 | 1,740.00 | 1,687.00 | 1,706.00 | 1,670.48 | -0.29% | 1,600 |
| Mar 12, 2026 | 1,741.00 | 1,741.00 | 1,711.00 | 1,711.00 | 1,675.38 | -1.72% | 800 |
| Mar 11, 2026 | 1,716.00 | 1,767.00 | 1,716.00 | 1,741.00 | 1,704.75 | 1.87% | 1,600 |
| Mar 10, 2026 | 1,751.00 | 1,764.00 | 1,700.00 | 1,709.00 | 1,673.42 | -2.23% | 4,400 |
| Mar 9, 2026 | 1,789.00 | 1,789.00 | 1,733.00 | 1,748.00 | 1,711.60 | -3.32% | 3,100 |
| Mar 6, 2026 | 1,799.00 | 1,808.00 | 1,799.00 | 1,808.00 | 1,770.36 | 0.50% | 600 |
| Mar 5, 2026 | 1,790.00 | 1,812.00 | 1,790.00 | 1,799.00 | 1,761.54 | 2.80% | 1,200 |
| Mar 4, 2026 | 1,815.00 | 1,815.00 | 1,750.00 | 1,750.00 | 1,713.56 | -3.90% | 3,900 |
| Mar 3, 2026 | 1,854.00 | 1,854.00 | 1,821.00 | 1,821.00 | 1,783.09 | -1.25% | 2,000 |
| Mar 2, 2026 | 1,837.00 | 1,849.00 | 1,821.00 | 1,844.00 | 1,805.61 | 0.22% | 2,400 |
| Feb 27, 2026 | 1,830.00 | 1,884.00 | 1,816.00 | 1,840.00 | 1,801.69 | 0.49% | 2,900 |
| Feb 26, 2026 | 1,833.00 | 1,833.00 | 1,821.00 | 1,831.00 | 1,792.88 | -0.16% | 1,400 |
| Feb 25, 2026 | 1,835.00 | 1,835.00 | 1,809.00 | 1,834.00 | 1,795.81 | -0.05% | 4,000 |
| Feb 24, 2026 | 1,790.00 | 1,835.00 | 1,790.00 | 1,835.00 | 1,796.79 | 3.32% | 3,100 |
| Feb 20, 2026 | 1,812.00 | 1,812.00 | 1,776.00 | 1,776.00 | 1,739.02 | -1.93% | 3,100 |
| Feb 19, 2026 | 1,850.00 | 1,850.00 | 1,806.00 | 1,811.00 | 1,773.29 | -2.79% | 5,600 |
| Feb 18, 2026 | 1,950.00 | 1,952.00 | 1,810.00 | 1,863.00 | 1,824.21 | -6.38% | 14,500 |
| Feb 17, 2026 | 1,767.00 | 2,120.00 | 1,767.00 | 1,990.00 | 1,948.57 | 15.23% | 80,300 |
| Feb 16, 2026 | 1,697.00 | 1,732.00 | 1,697.00 | 1,727.00 | 1,691.04 | 3.10% | 3,900 |
| Feb 13, 2026 | 1,683.00 | 1,685.00 | 1,674.00 | 1,675.00 | 1,640.12 | -0.48% | 1,000 |
| Feb 12, 2026 | 1,685.00 | 1,685.00 | 1,678.00 | 1,683.00 | 1,647.96 | -0.12% | 800 |
| Feb 10, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,649.92 | - | 200 |
| Feb 9, 2026 | 1,681.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,649.92 | 1.26% | 1,800 |
| Feb 6, 2026 | 1,653.00 | 1,672.00 | 1,653.00 | 1,664.00 | 1,629.35 | 0.67% | 1,100 |
| Feb 5, 2026 | 1,663.00 | 1,663.00 | 1,653.00 | 1,653.00 | 1,618.58 | -0.84% | 400 |
| Feb 4, 2026 | 1,670.00 | 1,670.00 | 1,651.00 | 1,667.00 | 1,632.29 | -0.30% | 1,400 |
| Feb 3, 2026 | 1,674.00 | 1,674.00 | 1,656.00 | 1,672.00 | 1,637.19 | 0.97% | 2,700 |
| Feb 2, 2026 | 1,650.00 | 1,656.00 | 1,640.00 | 1,656.00 | 1,621.52 | 1.91% | 6,700 |
| Jan 30, 2026 | 1,582.00 | 1,625.00 | 1,581.00 | 1,625.00 | 1,591.17 | 2.72% | 6,700 |
| Jan 29, 2026 | 1,589.00 | 1,589.00 | 1,580.00 | 1,582.00 | 1,549.06 | -0.25% | 600 |
| Jan 28, 2026 | 1,611.00 | 1,611.00 | 1,572.00 | 1,586.00 | 1,552.98 | -1.55% | 1,700 |
| Jan 27, 2026 | 1,620.00 | 1,637.00 | 1,611.00 | 1,611.00 | 1,577.46 | -0.56% | 1,900 |
| Jan 26, 2026 | 1,626.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,586.27 | -1.16% | 2,900 |
| Jan 23, 2026 | 1,640.00 | 1,640.00 | 1,621.00 | 1,639.00 | 1,604.87 | -0.06% | 2,400 |
| Jan 22, 2026 | 1,643.00 | 1,643.00 | 1,627.00 | 1,640.00 | 1,605.85 | -0.18% | 2,400 |
| Jan 21, 2026 | 1,626.00 | 1,645.00 | 1,609.00 | 1,643.00 | 1,608.79 | 0.24% | 2,800 |
| Jan 20, 2026 | 1,641.00 | 1,642.00 | 1,629.00 | 1,639.00 | 1,604.87 | 0.37% | 1,900 |
| Jan 19, 2026 | 1,634.00 | 1,634.00 | 1,619.00 | 1,633.00 | 1,599.00 | 0.86% | 2,700 |
| Jan 16, 2026 | 1,630.00 | 1,630.00 | 1,610.00 | 1,619.00 | 1,585.29 | -0.37% | 2,000 |
| Jan 15, 2026 | 1,634.00 | 1,634.00 | 1,621.00 | 1,625.00 | 1,591.17 | -0.61% | 2,200 |
| Jan 14, 2026 | 1,637.00 | 1,637.00 | 1,615.00 | 1,635.00 | 1,600.96 | 0.37% | 2,900 |
| Jan 13, 2026 | 1,630.00 | 1,630.00 | 1,600.00 | 1,629.00 | 1,595.08 | 0.31% | 3,600 |
| Jan 9, 2026 | 1,612.00 | 1,624.00 | 1,610.00 | 1,624.00 | 1,590.19 | 0.87% | 1,000 |
| Jan 8, 2026 | 1,601.00 | 1,610.00 | 1,598.00 | 1,610.00 | 1,576.48 | -0.12% | 1,500 |
| Jan 7, 2026 | 1,603.00 | 1,612.00 | 1,597.00 | 1,612.00 | 1,578.44 | 0.06% | 2,800 |
| Jan 6, 2026 | 1,620.00 | 1,620.00 | 1,604.00 | 1,611.00 | 1,577.46 | -0.49% | 4,200 |
| Jan 5, 2026 | 1,591.00 | 1,619.00 | 1,572.00 | 1,619.00 | 1,585.29 | 1.76% | 4,400 |
| Dec 30, 2025 | 1,580.00 | 1,592.00 | 1,580.00 | 1,591.00 | 1,557.87 | 0.51% | 2,000 |
| Dec 29, 2025 | 1,600.00 | 1,600.00 | 1,575.00 | 1,583.00 | 1,550.04 | -1.06% | 1,900 |
| Dec 26, 2025 | 1,600.00 | 1,600.00 | 1,591.00 | 1,600.00 | 1,566.69 | - | 1,500 |
| Dec 25, 2025 | 1,600.00 | 1,602.00 | 1,598.00 | 1,600.00 | 1,566.69 | 0.25% | 7,200 |
| Dec 24, 2025 | 1,590.00 | 1,600.00 | 1,587.00 | 1,596.00 | 1,562.77 | -0.06% | 2,100 |
| Dec 23, 2025 | 1,585.00 | 1,599.00 | 1,585.00 | 1,597.00 | 1,563.75 | 0.76% | 1,400 |
| Dec 22, 2025 | 1,563.00 | 1,606.00 | 1,563.00 | 1,585.00 | 1,552.00 | 1.93% | 2,800 |
| Dec 19, 2025 | 1,576.00 | 1,577.00 | 1,555.00 | 1,555.00 | 1,522.62 | 0.06% | 1,600 |
| Dec 18, 2025 | 1,584.00 | 1,586.00 | 1,551.00 | 1,554.00 | 1,521.64 | -1.40% | 1,600 |
| Dec 17, 2025 | 1,565.00 | 1,576.00 | 1,560.00 | 1,576.00 | 1,543.19 | 0.38% | 700 |
| Dec 16, 2025 | 1,587.00 | 1,587.00 | 1,570.00 | 1,570.00 | 1,537.31 | -0.76% | 700 |
| Dec 15, 2025 | 1,598.00 | 1,599.00 | 1,580.00 | 1,582.00 | 1,549.06 | -1.00% | 1,600 |
| Dec 12, 2025 | 1,580.00 | 1,598.00 | 1,576.00 | 1,598.00 | 1,564.73 | 2.04% | 2,000 |
| Dec 11, 2025 | 1,554.00 | 1,574.00 | 1,546.00 | 1,566.00 | 1,533.39 | -0.13% | 1,100 |
| Dec 10, 2025 | 1,544.00 | 1,600.00 | 1,544.00 | 1,568.00 | 1,535.35 | 1.62% | 7,100 |
| Dec 9, 2025 | 1,542.00 | 1,545.00 | 1,530.00 | 1,543.00 | 1,510.87 | 0.46% | 1,100 |
| Dec 8, 2025 | 1,544.00 | 1,544.00 | 1,530.00 | 1,536.00 | 1,504.02 | 0.07% | 700 |
| Dec 5, 2025 | 1,531.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,503.04 | 0.72% | 400 |
| Dec 4, 2025 | 1,524.00 | 1,549.00 | 1,524.00 | 1,524.00 | 1,492.27 | - | 500 |
| Dec 3, 2025 | 1,541.00 | 1,541.00 | 1,520.00 | 1,524.00 | 1,492.27 | -1.55% | 1,100 |
| Dec 2, 2025 | 1,557.00 | 1,573.00 | 1,548.00 | 1,548.00 | 1,515.77 | - | 2,300 |
| Dec 1, 2025 | 1,550.00 | 1,550.00 | 1,544.00 | 1,548.00 | 1,515.77 | 0.32% | 4,000 |