Aucfan Co., Ltd. (TYO:3674)
Japan · Delayed Price · Currency is JPY 385.00
-4.00 (-1.03%)
Aug 13, 2025, 3:30 PM JST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 389.00 | 389.00 | 385.00 | 385.00 | - | -1.03% | 2,400 |
| Aug 12, 2025 | 388.00 | 390.00 | 385.00 | 389.00 | 389.00 | 1.30% | 18,400 |
| Aug 8, 2025 | 385.00 | 390.00 | 384.00 | 384.00 | 384.00 | - | 10,300 |
| Aug 7, 2025 | 379.00 | 386.00 | 379.00 | 384.00 | 384.00 | 1.32% | 41,800 |
| Aug 6, 2025 | 379.00 | 385.00 | 378.00 | 379.00 | 379.00 | 0.53% | 20,800 |
| Aug 5, 2025 | 375.00 | 380.00 | 375.00 | 377.00 | 377.00 | 0.53% | 4,000 |
| Aug 4, 2025 | 377.00 | 378.00 | 372.00 | 375.00 | 375.00 | -1.06% | 14,300 |
| Aug 1, 2025 | 383.00 | 384.00 | 379.00 | 379.00 | 379.00 | -0.26% | 8,100 |
| Jul 31, 2025 | 382.00 | 383.00 | 376.00 | 380.00 | 380.00 | -0.52% | 15,200 |
| Jul 30, 2025 | 384.00 | 388.00 | 381.00 | 382.00 | 382.00 | -0.52% | 11,800 |
| Jul 29, 2025 | 382.00 | 385.00 | 378.00 | 384.00 | 384.00 | 0.79% | 12,400 |
| Jul 28, 2025 | 396.00 | 396.00 | 381.00 | 381.00 | 381.00 | -2.56% | 14,500 |
| Jul 25, 2025 | 397.00 | 397.00 | 386.00 | 391.00 | 391.00 | -1.51% | 28,200 |
| Jul 24, 2025 | 371.00 | 408.00 | 371.00 | 397.00 | 397.00 | 7.01% | 110,500 |
| Jul 23, 2025 | 368.00 | 371.00 | 368.00 | 371.00 | 371.00 | 0.54% | 10,900 |
| Jul 22, 2025 | 368.00 | 371.00 | 367.00 | 369.00 | 369.00 | 0.27% | 6,300 |
| Jul 18, 2025 | 368.00 | 371.00 | 365.00 | 368.00 | 368.00 | -0.54% | 7,300 |
| Jul 17, 2025 | 366.00 | 370.00 | 365.00 | 370.00 | 370.00 | 1.09% | 7,100 |
| Jul 16, 2025 | 368.00 | 368.00 | 361.00 | 366.00 | 366.00 | -0.81% | 13,400 |
| Jul 15, 2025 | 372.00 | 372.00 | 368.00 | 369.00 | 369.00 | -0.27% | 12,000 |
| Jul 14, 2025 | 369.00 | 373.00 | 367.00 | 370.00 | 370.00 | -0.27% | 14,900 |
| Jul 11, 2025 | 370.00 | 371.00 | 369.00 | 371.00 | 371.00 | 1.37% | 4,400 |
| Jul 10, 2025 | 366.00 | 373.00 | 365.00 | 366.00 | 366.00 | - | 9,600 |
| Jul 9, 2025 | 367.00 | 374.00 | 362.00 | 366.00 | 366.00 | -0.27% | 5,200 |
| Jul 8, 2025 | 363.00 | 373.00 | 363.00 | 367.00 | 367.00 | - | 13,400 |
| Jul 7, 2025 | 371.00 | 371.00 | 360.00 | 367.00 | 367.00 | -1.34% | 16,800 |
| Jul 4, 2025 | 374.00 | 375.00 | 368.00 | 372.00 | 372.00 | -1.06% | 16,200 |
| Jul 3, 2025 | 372.00 | 376.00 | 372.00 | 376.00 | 376.00 | 0.80% | 1,700 |
| Jul 2, 2025 | 375.00 | 375.00 | 372.00 | 373.00 | 373.00 | -0.53% | 4,400 |
| Jul 1, 2025 | 379.00 | 381.00 | 374.00 | 375.00 | 375.00 | -1.06% | 6,200 |
| Jun 30, 2025 | 373.00 | 385.00 | 370.00 | 379.00 | 379.00 | 1.61% | 9,100 |
| Jun 27, 2025 | 376.00 | 380.00 | 373.00 | 373.00 | 373.00 | -1.06% | 2,800 |
| Jun 26, 2025 | 383.00 | 383.00 | 374.00 | 377.00 | 377.00 | 0.53% | 6,700 |
| Jun 25, 2025 | 376.00 | 376.00 | 373.00 | 375.00 | 375.00 | -0.27% | 2,300 |
| Jun 24, 2025 | 372.00 | 377.00 | 371.00 | 376.00 | 376.00 | 0.80% | 12,700 |
| Jun 23, 2025 | 374.00 | 380.00 | 371.00 | 373.00 | 373.00 | -1.84% | 13,900 |
| Jun 20, 2025 | 383.00 | 383.00 | 374.00 | 380.00 | 380.00 | 0.80% | 16,900 |
| Jun 19, 2025 | 381.00 | 381.00 | 377.00 | 377.00 | 377.00 | -0.53% | 6,100 |
| Jun 18, 2025 | 373.00 | 388.00 | 373.00 | 379.00 | 379.00 | 2.16% | 27,500 |
| Jun 17, 2025 | 370.00 | 373.00 | 369.00 | 371.00 | 371.00 | 0.54% | 25,700 |
| Jun 16, 2025 | 368.00 | 371.00 | 363.00 | 369.00 | 369.00 | 0.27% | 14,600 |
| Jun 13, 2025 | 364.00 | 378.00 | 361.00 | 368.00 | 368.00 | -5.15% | 134,700 |
| Jun 12, 2025 | 384.00 | 393.00 | 380.00 | 388.00 | 388.00 | 1.31% | 41,500 |
| Jun 11, 2025 | 368.00 | 448.00 | 367.00 | 383.00 | 383.00 | 4.08% | 918,500 |
| Jun 10, 2025 | 359.00 | 369.00 | 359.00 | 368.00 | 368.00 | 1.38% | 23,200 |
| Jun 9, 2025 | 351.00 | 363.00 | 351.00 | 363.00 | 363.00 | 2.83% | 9,200 |
| Jun 6, 2025 | 366.00 | 366.00 | 350.00 | 353.00 | 353.00 | -3.81% | 19,100 |
| Jun 5, 2025 | 366.00 | 367.00 | 365.00 | 367.00 | 367.00 | 0.27% | 10,700 |
| Jun 4, 2025 | 367.00 | 367.00 | 363.00 | 366.00 | 366.00 | - | 2,600 |
| Jun 3, 2025 | 365.00 | 367.00 | 362.00 | 366.00 | 366.00 | 1.39% | 15,600 |