Aucnet Inc. (TYO:3964)
Japan · Delayed Price · Currency is JPY 1,355.00
+18.00 (1.35%)
Sep 4, 2026, 3:30 PM JST
Aucnet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,331.00 | 1,360.00 | 1,323.00 | 1,355.00 | 1,355.00 | 1.35% | 409,200 |
| Sep 3, 2026 | 1,357.00 | 1,364.00 | 1,333.00 | 1,337.00 | 1,337.00 | -0.96% | 567,000 |
| Sep 2, 2026 | 1,389.00 | 1,396.00 | 1,347.00 | 1,350.00 | 1,350.00 | -3.78% | 871,200 |
| Sep 1, 2026 | 1,433.00 | 1,455.00 | 1,403.00 | 1,403.00 | 1,403.00 | -2.84% | 2,277,700 |
| Aug 31, 2026 | 1,433.00 | 1,464.00 | 1,433.00 | 1,444.00 | 1,444.00 | 0.07% | 2,108,100 |
| Aug 28, 2026 | 1,408.00 | 1,456.00 | 1,402.00 | 1,443.00 | 1,443.00 | 1.98% | 1,356,600 |
| Aug 27, 2026 | 1,436.00 | 1,462.00 | 1,415.00 | 1,415.00 | 1,415.00 | -3.35% | 881,200 |
| Aug 26, 2026 | 1,470.00 | 1,471.00 | 1,450.00 | 1,464.00 | 1,464.00 | 1.04% | 402,300 |
| Aug 25, 2026 | 1,445.00 | 1,470.00 | 1,442.00 | 1,449.00 | 1,449.00 | 0.21% | 804,900 |
| Aug 24, 2026 | 1,439.00 | 1,461.00 | 1,426.00 | 1,446.00 | 1,446.00 | 1.33% | 391,600 |
| Aug 21, 2026 | 1,450.00 | 1,450.00 | 1,419.00 | 1,427.00 | 1,427.00 | -0.83% | 346,100 |
| Aug 20, 2026 | 1,430.00 | 1,450.00 | 1,425.00 | 1,439.00 | 1,439.00 | -0.07% | 364,900 |
| Aug 19, 2026 | 1,500.00 | 1,501.00 | 1,433.00 | 1,440.00 | 1,440.00 | -4.06% | 398,600 |
| Aug 18, 2026 | 1,466.00 | 1,518.00 | 1,466.00 | 1,501.00 | 1,501.00 | 1.08% | 388,900 |
| Aug 17, 2026 | 1,467.00 | 1,510.00 | 1,464.00 | 1,485.00 | 1,485.00 | 0.68% | 742,700 |
| Aug 14, 2026 | 1,476.00 | 1,498.00 | 1,472.00 | 1,475.00 | 1,475.00 | -0.14% | 469,000 |
| Aug 13, 2026 | 1,447.00 | 1,478.00 | 1,441.00 | 1,477.00 | 1,477.00 | 0.82% | 380,200 |
| Aug 12, 2026 | 1,485.00 | 1,485.00 | 1,458.00 | 1,465.00 | 1,465.00 | -0.61% | 371,600 |
| Aug 10, 2026 | 1,457.00 | 1,490.00 | 1,438.00 | 1,474.00 | 1,474.00 | 0.27% | 526,500 |
| Aug 7, 2026 | 1,480.00 | 1,480.00 | 1,452.00 | 1,470.00 | 1,470.00 | - | 458,800 |
| Aug 6, 2026 | 1,482.00 | 1,490.00 | 1,434.00 | 1,470.00 | 1,470.00 | - | 895,700 |
| Aug 5, 2026 | 1,506.00 | 1,526.00 | 1,455.00 | 1,470.00 | 1,470.00 | 10.86% | 3,167,900 |
| Aug 4, 2026 | 1,364.00 | 1,370.00 | 1,321.00 | 1,326.00 | 1,326.00 | -1.04% | 373,500 |
| Aug 3, 2026 | 1,347.00 | 1,347.00 | 1,303.00 | 1,340.00 | 1,340.00 | 0.37% | 286,500 |
| Jul 31, 2026 | 1,338.00 | 1,362.00 | 1,324.00 | 1,335.00 | 1,335.00 | -0.37% | 197,000 |
| Jul 30, 2026 | 1,360.00 | 1,370.00 | 1,335.00 | 1,340.00 | 1,340.00 | -2.90% | 600,900 |
| Jul 29, 2026 | 1,411.00 | 1,411.00 | 1,363.00 | 1,380.00 | 1,380.00 | -1.08% | 153,100 |
| Jul 28, 2026 | 1,409.00 | 1,414.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.99% | 152,800 |
| Jul 27, 2026 | 1,409.00 | 1,409.00 | 1,389.00 | 1,409.00 | 1,409.00 | 1.08% | 114,000 |
| Jul 24, 2026 | 1,387.00 | 1,395.00 | 1,365.00 | 1,394.00 | 1,394.00 | -0.50% | 112,300 |
| Jul 23, 2026 | 1,406.00 | 1,415.00 | 1,393.00 | 1,401.00 | 1,401.00 | -1.34% | 104,900 |
| Jul 22, 2026 | 1,420.00 | 1,431.00 | 1,387.00 | 1,420.00 | 1,420.00 | 0.28% | 192,600 |
| Jul 21, 2026 | 1,403.00 | 1,437.00 | 1,400.00 | 1,416.00 | 1,416.00 | 0.93% | 167,000 |
| Jul 17, 2026 | 1,427.00 | 1,436.00 | 1,387.00 | 1,403.00 | 1,403.00 | -1.82% | 159,600 |
| Jul 16, 2026 | 1,417.00 | 1,436.00 | 1,409.00 | 1,429.00 | 1,429.00 | 0.70% | 76,700 |
| Jul 15, 2026 | 1,427.00 | 1,429.00 | 1,405.00 | 1,419.00 | 1,419.00 | 0.42% | 64,500 |
| Jul 14, 2026 | 1,405.00 | 1,427.00 | 1,396.00 | 1,413.00 | 1,413.00 | 2.39% | 89,900 |
| Jul 13, 2026 | 1,393.00 | 1,404.00 | 1,360.00 | 1,380.00 | 1,380.00 | -0.93% | 88,400 |
| Jul 10, 2026 | 1,412.00 | 1,423.00 | 1,390.00 | 1,393.00 | 1,393.00 | -1.21% | 111,200 |
| Jul 9, 2026 | 1,415.00 | 1,419.00 | 1,402.00 | 1,410.00 | 1,410.00 | -1.54% | 91,400 |
| Jul 8, 2026 | 1,418.00 | 1,450.00 | 1,413.00 | 1,432.00 | 1,432.00 | -0.76% | 122,600 |
| Jul 7, 2026 | 1,415.00 | 1,453.00 | 1,412.00 | 1,443.00 | 1,443.00 | 1.98% | 124,300 |
| Jul 6, 2026 | 1,375.00 | 1,416.00 | 1,356.00 | 1,415.00 | 1,415.00 | 4.43% | 126,300 |
| Jul 3, 2026 | 1,374.00 | 1,376.00 | 1,352.00 | 1,355.00 | 1,355.00 | -0.59% | 130,700 |
| Jul 2, 2026 | 1,375.00 | 1,386.00 | 1,354.00 | 1,363.00 | 1,363.00 | 0.66% | 105,900 |
| Jul 1, 2026 | 1,370.00 | 1,374.00 | 1,345.00 | 1,354.00 | 1,354.00 | -0.73% | 90,100 |
| Jun 30, 2026 | 1,388.00 | 1,391.00 | 1,357.00 | 1,364.00 | 1,364.00 | -0.58% | 142,600 |
| Jun 29, 2026 | 1,397.00 | 1,417.00 | 1,356.00 | 1,372.00 | 1,372.00 | 0.15% | 155,400 |
| Jun 26, 2026 | 1,388.00 | 1,394.00 | 1,379.00 | 1,391.00 | 1,370.00 | 1.16% | 156,000 |
| Jun 25, 2026 | 1,378.00 | 1,400.00 | 1,372.00 | 1,375.00 | 1,354.24 | 0.29% | 125,200 |