Aucfan Co., Ltd. (TYO:3674)
Japan · Delayed Price · Currency is JPY 332.00
-3.00 (-0.90%)
Apr 2, 2026, 2:27 PM JST
Aucfan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 334.00 | 335.00 | 332.00 | 335.00 | 335.00 | 0.60% | 3,000 |
| Mar 31, 2026 | 329.00 | 333.00 | 329.00 | 333.00 | 333.00 | 0.91% | 8,000 |
| Mar 30, 2026 | 330.00 | 333.00 | 329.00 | 330.00 | 330.00 | -1.49% | 13,900 |
| Mar 27, 2026 | 335.00 | 336.00 | 332.00 | 335.00 | 335.00 | -0.89% | 16,400 |
| Mar 26, 2026 | 341.00 | 341.00 | 335.00 | 338.00 | 338.00 | - | 12,000 |
| Mar 25, 2026 | 337.00 | 340.00 | 332.00 | 338.00 | 338.00 | 1.50% | 15,800 |
| Mar 24, 2026 | 338.00 | 338.00 | 333.00 | 333.00 | 333.00 | -0.30% | 5,900 |
| Mar 23, 2026 | 332.00 | 336.00 | 329.00 | 334.00 | 334.00 | -0.30% | 25,000 |
| Mar 19, 2026 | 332.00 | 335.00 | 332.00 | 335.00 | 335.00 | 0.60% | 1,500 |
| Mar 18, 2026 | 334.00 | 340.00 | 332.00 | 333.00 | 333.00 | -0.30% | 4,900 |
| Mar 17, 2026 | 336.00 | 338.00 | 333.00 | 334.00 | 334.00 | -0.30% | 1,700 |
| Mar 16, 2026 | 332.00 | 335.00 | 332.00 | 335.00 | 335.00 | -0.59% | 1,400 |
| Mar 13, 2026 | 337.00 | 337.00 | 334.00 | 337.00 | 337.00 | 0.90% | 3,000 |
| Mar 12, 2026 | 333.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.30% | 2,000 |
| Mar 11, 2026 | 331.00 | 338.00 | 331.00 | 333.00 | 333.00 | - | 10,700 |
| Mar 10, 2026 | 330.00 | 333.00 | 330.00 | 333.00 | 333.00 | 0.91% | 13,100 |
| Mar 9, 2026 | 330.00 | 330.00 | 325.00 | 330.00 | 330.00 | -1.49% | 13,200 |
| Mar 6, 2026 | 333.00 | 337.00 | 332.00 | 335.00 | 335.00 | 1.21% | 1,600 |
| Mar 5, 2026 | 331.00 | 341.00 | 328.00 | 331.00 | 331.00 | - | 17,400 |
| Mar 4, 2026 | 332.00 | 332.00 | 327.00 | 331.00 | 331.00 | -0.60% | 9,700 |
| Mar 3, 2026 | 335.00 | 336.00 | 332.00 | 333.00 | 333.00 | -1.48% | 10,400 |
| Mar 2, 2026 | 339.00 | 339.00 | 337.00 | 338.00 | 338.00 | -0.59% | 2,000 |
| Feb 27, 2026 | 341.00 | 341.00 | 337.00 | 340.00 | 340.00 | -0.29% | 2,900 |
| Feb 26, 2026 | 340.00 | 341.00 | 339.00 | 341.00 | 341.00 | 0.59% | 5,800 |
| Feb 25, 2026 | 336.00 | 339.00 | 335.00 | 339.00 | 339.00 | 0.89% | 3,800 |
| Feb 24, 2026 | 339.00 | 339.00 | 335.00 | 336.00 | 336.00 | 0.30% | 5,300 |
| Feb 20, 2026 | 334.00 | 335.00 | 333.00 | 335.00 | 335.00 | 0.60% | 1,100 |
| Feb 19, 2026 | 334.00 | 335.00 | 333.00 | 333.00 | 333.00 | -0.30% | 3,800 |
| Feb 18, 2026 | 333.00 | 335.00 | 333.00 | 334.00 | 334.00 | -0.30% | 2,600 |
| Feb 17, 2026 | 332.00 | 335.00 | 331.00 | 335.00 | 335.00 | 0.90% | 7,300 |
| Feb 16, 2026 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | - | 12,700 |
| Feb 13, 2026 | 336.00 | 337.00 | 332.00 | 332.00 | 332.00 | -1.78% | 10,100 |
| Feb 12, 2026 | 337.00 | 340.00 | 335.00 | 338.00 | 338.00 | 0.30% | 13,000 |
| Feb 10, 2026 | 338.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.30% | 6,500 |
| Feb 9, 2026 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 11,500 |
| Feb 6, 2026 | 336.00 | 341.00 | 336.00 | 340.00 | 340.00 | 0.29% | 10,900 |
| Feb 5, 2026 | 335.00 | 339.00 | 335.00 | 339.00 | 339.00 | 0.30% | 1,400 |
| Feb 4, 2026 | 338.00 | 339.00 | 336.00 | 338.00 | 338.00 | - | 2,700 |
| Feb 3, 2026 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 0.30% | 3,500 |
| Feb 2, 2026 | 338.00 | 338.00 | 335.00 | 337.00 | 337.00 | -0.30% | 6,900 |
| Jan 30, 2026 | 335.00 | 338.00 | 335.00 | 338.00 | 338.00 | 0.90% | 1,400 |
| Jan 29, 2026 | 334.00 | 338.00 | 333.00 | 335.00 | 335.00 | -0.59% | 4,900 |
| Jan 28, 2026 | 337.00 | 338.00 | 333.00 | 337.00 | 337.00 | - | 6,700 |
| Jan 27, 2026 | 337.00 | 338.00 | 331.00 | 337.00 | 337.00 | -0.59% | 8,500 |
| Jan 26, 2026 | 344.00 | 345.00 | 339.00 | 339.00 | 339.00 | -0.29% | 7,600 |
| Jan 23, 2026 | 341.00 | 341.00 | 336.00 | 340.00 | 340.00 | 0.29% | 7,900 |
| Jan 22, 2026 | 337.00 | 340.00 | 337.00 | 339.00 | 339.00 | 0.59% | 3,300 |
| Jan 21, 2026 | 340.00 | 340.00 | 334.00 | 337.00 | 337.00 | -0.88% | 7,000 |
| Jan 20, 2026 | 339.00 | 343.00 | 338.00 | 340.00 | 340.00 | 0.29% | 3,300 |
| Jan 19, 2026 | 338.00 | 341.00 | 337.00 | 339.00 | 339.00 | 0.30% | 6,900 |