Aucfan Co., Ltd. (TYO:3674)
Japan · Delayed Price · Currency is JPY 344.00
-3.00 (-0.86%)
Sep 1, 2026, 1:59 PM JST
Aucfan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 334.00 | 336.00 | 332.00 | 333.00 | 333.00 | 0.30% | 9,500 |
| Aug 17, 2026 | 328.00 | 332.00 | 323.00 | 332.00 | 332.00 | 3.11% | 6,600 |
| Aug 14, 2026 | 326.00 | 333.00 | 321.00 | 322.00 | 322.00 | -0.62% | 24,200 |
| Aug 13, 2026 | 322.00 | 324.00 | 319.00 | 324.00 | 324.00 | 1.25% | 1,900 |
| Aug 12, 2026 | 319.00 | 323.00 | 317.00 | 320.00 | 320.00 | - | 4,600 |
| Aug 10, 2026 | 318.00 | 322.00 | 317.00 | 320.00 | 320.00 | 0.63% | 3,900 |
| Aug 7, 2026 | 318.00 | 321.00 | 318.00 | 318.00 | 318.00 | - | 3,400 |
| Aug 6, 2026 | 317.00 | 318.00 | 317.00 | 318.00 | 318.00 | 0.32% | 900 |
| Aug 5, 2026 | 317.00 | 317.00 | 314.00 | 317.00 | 317.00 | - | 2,600 |
| Aug 4, 2026 | 316.00 | 317.00 | 315.00 | 317.00 | 317.00 | 0.63% | 1,400 |
| Aug 3, 2026 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | -1.56% | 4,400 |
| Jul 31, 2026 | 332.00 | 332.00 | 320.00 | 320.00 | 320.00 | -1.84% | 3,900 |
| Jul 29, 2026 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -0.91% | 1,400 |
| Jul 28, 2026 | 333.00 | 333.00 | 325.00 | 329.00 | 329.00 | -0.30% | 1,900 |
| Jul 27, 2026 | 329.00 | 335.00 | 329.00 | 330.00 | 330.00 | 0.92% | 6,800 |
| Jul 24, 2026 | 323.00 | 327.00 | 321.00 | 327.00 | 327.00 | 1.55% | 2,800 |
| Jul 23, 2026 | 322.00 | 323.00 | 321.00 | 322.00 | 322.00 | - | 17,500 |
| Jul 22, 2026 | 319.00 | 325.00 | 319.00 | 322.00 | 322.00 | -0.31% | 2,800 |
| Jul 21, 2026 | 319.00 | 323.00 | 319.00 | 323.00 | 323.00 | 1.57% | 1,100 |
| Jul 17, 2026 | 319.00 | 319.00 | 317.00 | 318.00 | 318.00 | -0.31% | 5,900 |
| Jul 16, 2026 | 321.00 | 321.00 | 316.00 | 319.00 | 319.00 | -1.24% | 1,900 |
| Jul 15, 2026 | 323.00 | 323.00 | 319.00 | 323.00 | 323.00 | - | 800 |
| Jul 14, 2026 | 323.00 | 323.00 | 318.00 | 323.00 | 323.00 | 1.57% | 4,200 |
| Jul 13, 2026 | 315.00 | 319.00 | 315.00 | 318.00 | 318.00 | 0.63% | 2,900 |
| Jul 10, 2026 | 321.00 | 321.00 | 316.00 | 316.00 | 316.00 | -0.94% | 5,400 |
| Jul 9, 2026 | 322.00 | 322.00 | 317.00 | 319.00 | 319.00 | -1.54% | 3,400 |
| Jul 8, 2026 | 315.00 | 325.00 | 315.00 | 324.00 | 324.00 | 1.89% | 5,000 |
| Jul 7, 2026 | 320.00 | 320.00 | 317.00 | 318.00 | 318.00 | -0.63% | 500 |
| Jul 6, 2026 | 323.00 | 323.00 | 316.00 | 320.00 | 320.00 | -0.31% | 6,700 |
| Jul 3, 2026 | 312.00 | 321.00 | 312.00 | 321.00 | 321.00 | -0.31% | 7,800 |
| Jul 2, 2026 | 318.00 | 323.00 | 318.00 | 322.00 | 322.00 | 1.26% | 3,500 |
| Jul 1, 2026 | 318.00 | 321.00 | 314.00 | 318.00 | 318.00 | 0.63% | 5,900 |
| Jun 30, 2026 | 317.00 | 319.00 | 314.00 | 316.00 | 316.00 | 0.32% | 3,100 |
| Jun 29, 2026 | 313.00 | 315.00 | 312.00 | 315.00 | 315.00 | 1.61% | 4,200 |
| Jun 26, 2026 | 316.00 | 320.00 | 308.00 | 310.00 | 310.00 | -0.32% | 30,100 |
| Jun 25, 2026 | 311.00 | 311.00 | 309.00 | 311.00 | 311.00 | 0.65% | 4,300 |
| Jun 24, 2026 | 314.00 | 314.00 | 309.00 | 309.00 | 309.00 | -0.64% | 3,900 |
| Jun 23, 2026 | 311.00 | 312.00 | 311.00 | 311.00 | 311.00 | -0.96% | 900 |
| Jun 22, 2026 | 311.00 | 316.00 | 311.00 | 314.00 | 314.00 | 0.96% | 7,100 |
| Jun 19, 2026 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | -1.27% | 12,600 |
| Jun 18, 2026 | 316.00 | 319.00 | 313.00 | 315.00 | 315.00 | -0.63% | 3,000 |