Aucnet Inc. (TYO:3964)
Japan · Delayed Price · Currency is JPY 1,507.00
-21.00 (-1.37%)
May 26, 2026, 3:30 PM JST
Aucnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,515.00 | 1,536.00 | 1,507.00 | 1,528.00 | 1,528.00 | 2.48% | 111,900 |
| May 22, 2026 | 1,497.00 | 1,505.00 | 1,456.00 | 1,491.00 | 1,491.00 | -0.47% | 213,000 |
| May 21, 2026 | 1,522.00 | 1,537.00 | 1,490.00 | 1,498.00 | 1,498.00 | -1.45% | 162,800 |
| May 20, 2026 | 1,585.00 | 1,585.00 | 1,503.00 | 1,520.00 | 1,520.00 | -4.88% | 220,200 |
| May 19, 2026 | 1,458.00 | 1,616.00 | 1,444.00 | 1,598.00 | 1,598.00 | 11.36% | 415,600 |
| May 18, 2026 | 1,471.00 | 1,477.00 | 1,429.00 | 1,435.00 | 1,435.00 | -2.58% | 190,500 |
| May 15, 2026 | 1,448.00 | 1,479.00 | 1,440.00 | 1,473.00 | 1,473.00 | 3.01% | 232,800 |
| May 14, 2026 | 1,452.00 | 1,453.00 | 1,402.00 | 1,430.00 | 1,430.00 | -1.38% | 193,000 |
| May 13, 2026 | 1,387.00 | 1,453.00 | 1,321.00 | 1,450.00 | 1,450.00 | 19.05% | 515,900 |
| May 12, 2026 | 1,231.00 | 1,237.00 | 1,210.00 | 1,218.00 | 1,218.00 | -1.77% | 138,700 |
| May 11, 2026 | 1,226.00 | 1,248.00 | 1,226.00 | 1,240.00 | 1,240.00 | 1.72% | 122,400 |
| May 8, 2026 | 1,230.00 | 1,247.00 | 1,214.00 | 1,219.00 | 1,219.00 | 1.50% | 141,900 |
| May 7, 2026 | 1,211.00 | 1,223.00 | 1,200.00 | 1,201.00 | 1,201.00 | 1.09% | 131,200 |
| May 1, 2026 | 1,198.00 | 1,204.00 | 1,172.00 | 1,188.00 | 1,188.00 | -1.66% | 126,600 |
| Apr 30, 2026 | 1,201.00 | 1,232.00 | 1,200.00 | 1,208.00 | 1,208.00 | 0.83% | 202,400 |
| Apr 28, 2026 | 1,185.00 | 1,199.00 | 1,176.00 | 1,198.00 | 1,198.00 | 2.57% | 147,200 |
| Apr 27, 2026 | 1,157.00 | 1,187.00 | 1,157.00 | 1,168.00 | 1,168.00 | 0.86% | 170,400 |
| Apr 24, 2026 | 1,161.00 | 1,165.00 | 1,136.00 | 1,158.00 | 1,158.00 | -0.34% | 174,000 |
| Apr 23, 2026 | 1,187.00 | 1,192.00 | 1,143.00 | 1,162.00 | 1,162.00 | -2.84% | 217,100 |
| Apr 22, 2026 | 1,221.00 | 1,221.00 | 1,196.00 | 1,196.00 | 1,196.00 | -1.89% | 134,100 |
| Apr 21, 2026 | 1,245.00 | 1,245.00 | 1,214.00 | 1,219.00 | 1,219.00 | 0.08% | 104,000 |
| Apr 20, 2026 | 1,238.00 | 1,238.00 | 1,211.00 | 1,218.00 | 1,218.00 | -0.25% | 160,500 |
| Apr 17, 2026 | 1,237.00 | 1,250.00 | 1,221.00 | 1,221.00 | 1,221.00 | -3.63% | 139,000 |
| Apr 16, 2026 | 1,286.00 | 1,288.00 | 1,266.00 | 1,267.00 | 1,267.00 | -1.32% | 93,700 |
| Apr 15, 2026 | 1,285.00 | 1,292.00 | 1,263.00 | 1,284.00 | 1,284.00 | 1.58% | 151,700 |
| Apr 14, 2026 | 1,251.00 | 1,265.00 | 1,242.00 | 1,264.00 | 1,264.00 | 2.43% | 124,700 |
| Apr 13, 2026 | 1,248.00 | 1,256.00 | 1,226.00 | 1,234.00 | 1,234.00 | -1.12% | 139,500 |
| Apr 10, 2026 | 1,270.00 | 1,289.00 | 1,240.00 | 1,248.00 | 1,248.00 | -1.73% | 158,000 |
| Apr 9, 2026 | 1,305.00 | 1,305.00 | 1,267.00 | 1,270.00 | 1,270.00 | -2.31% | 109,500 |
| Apr 8, 2026 | 1,294.00 | 1,310.00 | 1,288.00 | 1,300.00 | 1,300.00 | 2.60% | 140,500 |
| Apr 7, 2026 | 1,268.00 | 1,288.00 | 1,262.00 | 1,267.00 | 1,267.00 | 0.40% | 144,000 |
| Apr 6, 2026 | 1,249.00 | 1,268.00 | 1,249.00 | 1,262.00 | 1,262.00 | 1.20% | 125,200 |
| Apr 3, 2026 | 1,240.00 | 1,262.00 | 1,226.00 | 1,247.00 | 1,247.00 | 0.56% | 106,300 |
| Apr 2, 2026 | 1,232.00 | 1,260.00 | 1,226.00 | 1,240.00 | 1,240.00 | -1.04% | 193,200 |
| Apr 1, 2026 | 1,205.00 | 1,258.00 | 1,205.00 | 1,253.00 | 1,253.00 | 5.47% | 184,700 |
| Mar 31, 2026 | 1,187.00 | 1,188.00 | 1,137.00 | 1,188.00 | 1,188.00 | -1.00% | 211,900 |
| Mar 30, 2026 | 1,150.00 | 1,279.00 | 1,131.00 | 1,200.00 | 1,200.00 | 0.08% | 274,600 |
| Mar 27, 2026 | 1,201.00 | 1,203.50 | 1,179.50 | 1,199.00 | 1,199.00 | -0.46% | 209,600 |
| Mar 26, 2026 | 1,237.50 | 1,237.50 | 1,187.50 | 1,204.50 | 1,204.50 | -2.35% | 156,600 |
| Mar 25, 2026 | 1,246.50 | 1,246.50 | 1,222.00 | 1,233.50 | 1,233.50 | 3.09% | 214,000 |
| Mar 24, 2026 | 1,240.00 | 1,240.00 | 1,187.00 | 1,196.50 | 1,196.50 | 2.70% | 122,400 |
| Mar 23, 2026 | 1,152.00 | 1,184.00 | 1,134.50 | 1,165.00 | 1,165.00 | -3.08% | 195,800 |
| Mar 19, 2026 | 1,239.00 | 1,249.00 | 1,181.00 | 1,202.00 | 1,202.00 | -6.75% | 1,552,400 |
| Mar 18, 2026 | 1,267.50 | 1,289.00 | 1,255.00 | 1,289.00 | 1,289.00 | 3.08% | 115,200 |
| Mar 17, 2026 | 1,274.00 | 1,285.00 | 1,245.00 | 1,250.50 | 1,250.50 | -0.44% | 131,200 |
| Mar 16, 2026 | 1,274.50 | 1,293.50 | 1,251.00 | 1,256.00 | 1,256.00 | -0.59% | 160,600 |
| Mar 13, 2026 | 1,249.00 | 1,274.00 | 1,241.50 | 1,263.50 | 1,263.50 | 1.04% | 181,400 |
| Mar 12, 2026 | 1,286.00 | 1,286.00 | 1,244.00 | 1,250.50 | 1,250.50 | -3.25% | 259,800 |
| Mar 11, 2026 | 1,253.50 | 1,296.50 | 1,247.50 | 1,292.50 | 1,292.50 | 5.73% | 209,200 |
| Mar 10, 2026 | 1,234.50 | 1,238.00 | 1,213.00 | 1,222.50 | 1,222.50 | 2.52% | 165,400 |