Aucfan Co., Ltd. (TYO:3674)
Japan · Delayed Price · Currency is JPY 311.00
-2.00 (-0.64%)
Nov 2, 2026, 3:30 PM JST
Aucfan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 313.00 | 313.00 | 308.00 | 311.00 | 311.00 | -0.64% | 9,200 |
| Oct 30, 2026 | 321.00 | 322.00 | 308.00 | 313.00 | 313.00 | -2.80% | 30,900 |
| Oct 29, 2026 | 323.00 | 325.00 | 321.00 | 322.00 | 322.00 | -0.31% | 24,200 |
| Oct 28, 2026 | 326.00 | 327.00 | 323.00 | 323.00 | 323.00 | -0.92% | 3,000 |
| Oct 27, 2026 | 333.00 | 333.00 | 325.00 | 326.00 | 326.00 | -0.31% | 2,400 |
| Oct 26, 2026 | 329.00 | 329.00 | 327.00 | 327.00 | 327.00 | - | 2,700 |
| Oct 23, 2026 | 326.00 | 327.00 | 322.00 | 327.00 | 327.00 | 0.31% | 11,500 |
| Oct 22, 2026 | 325.00 | 331.00 | 325.00 | 326.00 | 326.00 | -0.31% | 1,300 |
| Oct 21, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | -0.30% | 600 |
| Oct 20, 2026 | 325.00 | 328.00 | 325.00 | 328.00 | 328.00 | 0.31% | 1,800 |
| Oct 19, 2026 | 322.00 | 333.00 | 322.00 | 327.00 | 327.00 | -2.10% | 13,800 |
| Oct 16, 2026 | 333.00 | 342.00 | 333.00 | 334.00 | 334.00 | 0.91% | 6,400 |
| Oct 15, 2026 | 329.00 | 331.00 | 327.00 | 331.00 | 331.00 | -0.30% | 1,400 |
| Oct 14, 2026 | 333.00 | 333.00 | 330.00 | 332.00 | 332.00 | 0.30% | 1,300 |
| Oct 13, 2026 | 330.00 | 333.00 | 330.00 | 331.00 | 331.00 | 0.30% | 4,600 |
| Oct 9, 2026 | 326.00 | 330.00 | 325.00 | 330.00 | 330.00 | 0.92% | 13,500 |
| Oct 8, 2026 | 330.00 | 332.00 | 326.00 | 327.00 | 327.00 | -0.91% | 7,100 |
| Oct 7, 2026 | 329.00 | 331.00 | 328.00 | 330.00 | 330.00 | 0.61% | 4,100 |
| Oct 6, 2026 | 328.00 | 329.00 | 328.00 | 328.00 | 328.00 | - | 2,300 |
| Oct 5, 2026 | 328.00 | 330.00 | 327.00 | 328.00 | 328.00 | -0.91% | 4,200 |
| Oct 2, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - | 1,000 |
| Oct 1, 2026 | 330.00 | 332.00 | 329.00 | 331.00 | 331.00 | -0.90% | 7,400 |
| Sep 30, 2026 | 334.00 | 335.00 | 332.00 | 334.00 | 334.00 | - | 1,600 |
| Sep 29, 2026 | 333.00 | 339.00 | 327.00 | 334.00 | 334.00 | -2.05% | 56,000 |
| Sep 28, 2026 | 342.00 | 344.00 | 335.00 | 341.00 | 341.00 | 0.59% | 76,700 |
| Sep 25, 2026 | 337.00 | 341.00 | 336.00 | 339.00 | 339.00 | - | 20,700 |
| Sep 24, 2026 | 339.00 | 342.00 | 337.00 | 339.00 | 339.00 | 0.59% | 17,800 |
| Sep 18, 2026 | 337.00 | 337.00 | 335.00 | 337.00 | 337.00 | - | 7,000 |
| Sep 17, 2026 | 335.00 | 337.00 | 335.00 | 337.00 | 337.00 | - | 4,500 |
| Sep 16, 2026 | 340.00 | 340.00 | 336.00 | 337.00 | 337.00 | -0.59% | 7,000 |
| Sep 15, 2026 | 337.00 | 339.00 | 336.00 | 339.00 | 339.00 | 1.19% | 3,700 |
| Sep 14, 2026 | 332.00 | 335.00 | 332.00 | 335.00 | 335.00 | 0.60% | 3,000 |
| Sep 11, 2026 | 336.00 | 336.00 | 332.00 | 333.00 | 333.00 | -0.89% | 8,700 |
| Sep 10, 2026 | 335.00 | 337.00 | 335.00 | 336.00 | 336.00 | -1.18% | 7,400 |
| Sep 9, 2026 | 343.00 | 343.00 | 338.00 | 340.00 | 340.00 | 0.59% | 3,500 |
| Sep 8, 2026 | 339.00 | 340.00 | 338.00 | 338.00 | 338.00 | - | 1,300 |
| Sep 7, 2026 | 341.00 | 341.00 | 337.00 | 338.00 | 338.00 | -0.59% | 6,400 |
| Sep 4, 2026 | 343.00 | 344.00 | 340.00 | 340.00 | 340.00 | -1.16% | 5,400 |
| Sep 3, 2026 | 342.00 | 346.00 | 335.00 | 344.00 | 344.00 | 0.58% | 6,500 |
| Sep 2, 2026 | 345.00 | 345.00 | 339.00 | 342.00 | 342.00 | -1.16% | 9,800 |
| Sep 1, 2026 | 345.00 | 346.00 | 343.00 | 346.00 | 346.00 | -0.29% | 7,700 |
| Aug 31, 2026 | 349.00 | 349.00 | 340.00 | 347.00 | 347.00 | 2.36% | 35,500 |
| Aug 28, 2026 | 347.00 | 352.00 | 339.00 | 339.00 | 339.00 | - | 43,300 |
| Aug 27, 2026 | 338.00 | 340.00 | 335.00 | 339.00 | 339.00 | - | 9,500 |
| Aug 26, 2026 | 339.00 | 339.00 | 335.00 | 339.00 | 339.00 | 0.30% | 32,300 |
| Aug 25, 2026 | 337.00 | 338.00 | 329.00 | 338.00 | 338.00 | 0.30% | 8,100 |
| Aug 24, 2026 | 338.00 | 338.00 | 336.00 | 337.00 | 337.00 | -0.30% | 4,600 |
| Aug 21, 2026 | 336.00 | 338.00 | 335.00 | 338.00 | 338.00 | 0.90% | 4,600 |
| Aug 20, 2026 | 334.00 | 338.00 | 332.00 | 335.00 | 335.00 | 0.30% | 6,500 |
| Aug 19, 2026 | 333.00 | 334.00 | 329.00 | 334.00 | 334.00 | 0.30% | 1,900 |