Aucfan Co., Ltd. (TYO:3674)
Japan · Delayed Price · Currency is JPY 327.00
+1.00 (0.31%)
May 15, 2026, 3:30 PM JST
Aucfan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 326.00 | 329.00 | 326.00 | 327.00 | 327.00 | 0.31% | 8,800 |
| May 14, 2026 | 329.00 | 329.00 | 326.00 | 326.00 | 326.00 | -0.31% | 2,300 |
| May 13, 2026 | 328.00 | 330.00 | 326.00 | 327.00 | 327.00 | -0.61% | 3,300 |
| May 12, 2026 | 331.00 | 332.00 | 329.00 | 329.00 | 329.00 | -0.90% | 800 |
| May 11, 2026 | 330.00 | 332.00 | 329.00 | 332.00 | 332.00 | 0.61% | 5,600 |
| May 8, 2026 | 329.00 | 331.00 | 329.00 | 330.00 | 330.00 | - | 1,300 |
| May 7, 2026 | 333.00 | 333.00 | 328.00 | 330.00 | 330.00 | -0.90% | 7,000 |
| May 1, 2026 | 338.00 | 338.00 | 330.00 | 333.00 | 333.00 | - | 1,500 |
| Apr 30, 2026 | 331.00 | 333.00 | 331.00 | 333.00 | 333.00 | - | 2,700 |
| Apr 28, 2026 | 327.00 | 335.00 | 327.00 | 333.00 | 333.00 | 2.15% | 3,100 |
| Apr 27, 2026 | 337.00 | 342.00 | 326.00 | 326.00 | 326.00 | -2.69% | 28,600 |
| Apr 24, 2026 | 331.00 | 335.00 | 327.00 | 335.00 | 335.00 | 1.21% | 12,100 |
| Apr 23, 2026 | 331.00 | 332.00 | 331.00 | 331.00 | 331.00 | -0.60% | 1,200 |
| Apr 22, 2026 | 332.00 | 334.00 | 330.00 | 333.00 | 333.00 | -0.60% | 3,600 |
| Apr 21, 2026 | 335.00 | 335.00 | 334.00 | 335.00 | 335.00 | - | 4,900 |
| Apr 20, 2026 | 337.00 | 337.00 | 335.00 | 335.00 | 335.00 | -0.30% | 1,900 |
| Apr 17, 2026 | 335.00 | 337.00 | 335.00 | 336.00 | 336.00 | 0.30% | 500 |
| Apr 16, 2026 | 338.00 | 338.00 | 333.00 | 335.00 | 335.00 | - | 7,100 |
| Apr 15, 2026 | 335.00 | 336.00 | 333.00 | 335.00 | 335.00 | -0.30% | 1,600 |
| Apr 14, 2026 | 335.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.30% | 5,300 |
| Apr 13, 2026 | 333.00 | 335.00 | 333.00 | 335.00 | 335.00 | 0.90% | 600 |
| Apr 10, 2026 | 337.00 | 337.00 | 332.00 | 332.00 | 332.00 | -1.78% | 12,100 |
| Apr 9, 2026 | 335.00 | 338.00 | 334.00 | 338.00 | 338.00 | - | 600 |
| Apr 8, 2026 | 339.00 | 339.00 | 332.00 | 338.00 | 338.00 | 1.81% | 5,700 |
| Apr 7, 2026 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | 0.61% | 500 |
| Apr 6, 2026 | 333.00 | 333.00 | 329.00 | 330.00 | 330.00 | -0.30% | 7,200 |
| Apr 3, 2026 | 331.00 | 332.00 | 331.00 | 331.00 | 331.00 | -0.30% | 900 |
| Apr 2, 2026 | 334.00 | 334.00 | 331.00 | 332.00 | 332.00 | -0.90% | 1,500 |
| 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 |