AUN CONSULTING, Inc. (TYO:2459)
Japan
· Delayed Price · Currency is JPY 204.00
-6.00 (-2.86%)
Apr 30, 2026, 10:11 AM JST
AUN CONSULTING Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 218.00 | 218.00 | 204.00 | 210.00 | 210.00 | -1.41% | 157,900 |
| Apr 27, 2026 | 230.00 | 230.00 | 210.00 | 213.00 | 213.00 | -4.05% | 267,800 |
| Apr 24, 2026 | 227.00 | 230.00 | 222.00 | 222.00 | 222.00 | -5.53% | 317,300 |
| Apr 23, 2026 | 217.00 | 249.00 | 216.00 | 235.00 | 235.00 | 10.85% | 2,177,400 |
| Apr 22, 2026 | 217.00 | 218.00 | 208.00 | 212.00 | 212.00 | -4.07% | 200,400 |
| Apr 21, 2026 | 208.00 | 255.00 | 208.00 | 221.00 | 221.00 | 7.28% | 1,262,500 |
| Apr 20, 2026 | 207.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.48% | 13,600 |
| Apr 17, 2026 | 207.00 | 210.00 | 207.00 | 207.00 | 207.00 | - | 12,500 |
| Apr 16, 2026 | 206.00 | 209.00 | 206.00 | 207.00 | 207.00 | 0.49% | 26,400 |
| Apr 15, 2026 | 207.00 | 207.00 | 205.00 | 206.00 | 206.00 | 0.49% | 21,300 |
| Apr 14, 2026 | 205.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 15,400 |
| Apr 13, 2026 | 205.00 | 208.00 | 205.00 | 206.00 | 206.00 | 0.49% | 13,100 |
| Apr 10, 2026 | 207.00 | 209.00 | 205.00 | 205.00 | 205.00 | -0.97% | 11,000 |
| Apr 9, 2026 | 207.00 | 209.00 | 205.00 | 207.00 | 207.00 | -4.17% | 67,300 |
| Apr 8, 2026 | 206.00 | 216.00 | 206.00 | 216.00 | 216.00 | 4.85% | 78,000 |
| Apr 7, 2026 | 211.00 | 212.00 | 198.00 | 206.00 | 206.00 | -1.90% | 75,200 |
| Apr 6, 2026 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 0.96% | 10,700 |
| Apr 3, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | - | 5,300 |
| Apr 2, 2026 | 210.00 | 213.00 | 208.00 | 208.00 | 208.00 | -0.48% | 16,600 |
| Apr 1, 2026 | 209.00 | 211.00 | 208.00 | 209.00 | 209.00 | - | 12,200 |
| Mar 31, 2026 | 208.00 | 210.00 | 208.00 | 209.00 | 209.00 | -0.48% | 5,000 |
| Mar 30, 2026 | 209.00 | 213.00 | 209.00 | 210.00 | 210.00 | -0.94% | 19,400 |
| Mar 27, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 0.95% | 9,000 |
| Mar 26, 2026 | 211.00 | 213.00 | 210.00 | 210.00 | 210.00 | 0.48% | 12,400 |
| Mar 25, 2026 | 206.00 | 211.00 | 206.00 | 209.00 | 209.00 | 1.95% | 14,400 |
| Mar 24, 2026 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | 0.49% | 14,100 |
| Mar 23, 2026 | 210.00 | 210.00 | 203.00 | 204.00 | 204.00 | -3.32% | 57,000 |
| Mar 19, 2026 | 216.00 | 217.00 | 211.00 | 211.00 | 211.00 | -1.40% | 37,900 |
| Mar 18, 2026 | 212.00 | 214.00 | 211.00 | 214.00 | 214.00 | 1.42% | 44,400 |
| Mar 17, 2026 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | -0.47% | 9,000 |
| Mar 16, 2026 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 30,500 |
| Mar 13, 2026 | 210.00 | 212.00 | 210.00 | 210.00 | 210.00 | -1.41% | 12,400 |
| Mar 12, 2026 | 218.00 | 218.00 | 212.00 | 213.00 | 213.00 | -1.84% | 25,300 |
| Mar 11, 2026 | 214.00 | 218.00 | 213.00 | 217.00 | 217.00 | 3.33% | 48,700 |
| Mar 10, 2026 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 2.94% | 39,300 |
| Mar 9, 2026 | 206.00 | 211.00 | 201.00 | 204.00 | 204.00 | -5.12% | 87,000 |
| Mar 6, 2026 | 213.00 | 216.00 | 213.00 | 215.00 | 215.00 | 0.47% | 22,300 |
| Mar 5, 2026 | 212.00 | 221.00 | 212.00 | 214.00 | 214.00 | 2.88% | 74,800 |
| Mar 4, 2026 | 211.00 | 213.00 | 202.00 | 208.00 | 208.00 | -3.70% | 171,100 |
| Mar 3, 2026 | 223.00 | 225.00 | 216.00 | 216.00 | 216.00 | -2.70% | 80,000 |
| Mar 2, 2026 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | -2.20% | 33,800 |
| Feb 27, 2026 | 225.00 | 230.00 | 225.00 | 227.00 | 227.00 | - | 38,200 |
| Feb 26, 2026 | 226.00 | 230.00 | 226.00 | 227.00 | 227.00 | -0.44% | 25,800 |
| Feb 25, 2026 | 226.00 | 228.00 | 223.00 | 228.00 | 228.00 | 0.88% | 36,400 |
| Feb 24, 2026 | 231.00 | 231.00 | 222.00 | 226.00 | 226.00 | -1.31% | 66,900 |
| Feb 20, 2026 | 238.00 | 239.00 | 229.00 | 229.00 | 229.00 | -1.29% | 79,700 |
| Feb 19, 2026 | 233.00 | 235.00 | 231.00 | 232.00 | 232.00 | -2.11% | 57,600 |
| Feb 18, 2026 | 233.00 | 237.00 | 228.00 | 237.00 | 237.00 | 3.49% | 64,500 |
| Feb 17, 2026 | 229.00 | 232.00 | 228.00 | 229.00 | 229.00 | -0.87% | 45,000 |
| Feb 16, 2026 | 234.00 | 234.00 | 225.00 | 231.00 | 231.00 | -1.28% | 116,800 |
| Feb 13, 2026 | 240.00 | 240.00 | 233.00 | 234.00 | 234.00 | -3.31% | 79,300 |
| Feb 12, 2026 | 242.00 | 243.00 | 234.00 | 242.00 | 242.00 | 0.83% | 91,400 |
| Feb 10, 2026 | 238.00 | 241.00 | 238.00 | 240.00 | 240.00 | 1.27% | 42,500 |
| Feb 9, 2026 | 237.00 | 239.00 | 236.00 | 237.00 | 237.00 | 0.42% | 24,400 |
| Feb 6, 2026 | 237.00 | 238.00 | 235.00 | 236.00 | 236.00 | -0.42% | 35,000 |
| Feb 5, 2026 | 234.00 | 239.00 | 233.00 | 237.00 | 237.00 | 1.72% | 40,000 |
| Feb 4, 2026 | 232.00 | 234.00 | 230.00 | 233.00 | 233.00 | 0.43% | 26,000 |
| Feb 3, 2026 | 229.00 | 235.00 | 229.00 | 232.00 | 232.00 | 0.87% | 43,900 |
| Feb 2, 2026 | 236.00 | 236.00 | 228.00 | 230.00 | 230.00 | -2.13% | 115,700 |
| Jan 30, 2026 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.42% | 42,300 |
| Jan 29, 2026 | 237.00 | 239.00 | 236.00 | 236.00 | 236.00 | -0.42% | 28,700 |
| Jan 28, 2026 | 239.00 | 240.00 | 236.00 | 237.00 | 237.00 | -1.25% | 44,000 |
| Jan 27, 2026 | 239.00 | 241.00 | 238.00 | 240.00 | 240.00 | 0.84% | 14,100 |
| Jan 26, 2026 | 239.00 | 242.00 | 238.00 | 238.00 | 238.00 | -0.83% | 51,200 |
| Jan 23, 2026 | 250.00 | 252.00 | 240.00 | 240.00 | 240.00 | 0.84% | 155,700 |
| Jan 22, 2026 | 238.00 | 240.00 | 235.00 | 238.00 | 238.00 | 0.42% | 64,400 |
| Jan 21, 2026 | 241.00 | 241.00 | 236.00 | 237.00 | 237.00 | -1.66% | 58,100 |
| Jan 20, 2026 | 245.00 | 245.00 | 241.00 | 241.00 | 241.00 | -0.82% | 75,100 |
| Jan 19, 2026 | 240.00 | 245.00 | 240.00 | 243.00 | 243.00 | 2.53% | 68,300 |
| Jan 16, 2026 | 240.00 | 242.00 | 236.00 | 237.00 | 237.00 | -2.47% | 97,600 |
| Jan 15, 2026 | 237.00 | 243.00 | 236.00 | 243.00 | 243.00 | 3.40% | 79,300 |
| Jan 14, 2026 | 240.00 | 242.00 | 235.00 | 235.00 | 235.00 | -2.89% | 166,200 |
| Jan 13, 2026 | 246.00 | 248.00 | 240.00 | 242.00 | 242.00 | -0.82% | 88,100 |
| Jan 9, 2026 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.81% | 248,600 |
| Jan 8, 2026 | 269.00 | 277.00 | 246.00 | 246.00 | 246.00 | 3.80% | 1,978,900 |
| Jan 7, 2026 | 233.00 | 238.00 | 233.00 | 237.00 | 237.00 | 2.16% | 58,800 |
| Jan 6, 2026 | 234.00 | 238.00 | 231.00 | 232.00 | 232.00 | - | 85,500 |
| Jan 5, 2026 | 229.00 | 239.00 | 229.00 | 232.00 | 232.00 | 1.75% | 107,500 |
| Dec 30, 2025 | 230.00 | 234.00 | 228.00 | 228.00 | 228.00 | -1.30% | 90,000 |
| Dec 29, 2025 | 233.00 | 234.00 | 228.00 | 231.00 | 231.00 | -0.86% | 46,600 |
| Dec 26, 2025 | 237.00 | 238.00 | 232.00 | 233.00 | 233.00 | -0.85% | 105,000 |
| Dec 25, 2025 | 230.00 | 238.00 | 230.00 | 235.00 | 235.00 | 2.17% | 190,600 |
| Dec 24, 2025 | 239.00 | 242.00 | 227.00 | 230.00 | 230.00 | -3.36% | 311,800 |
| Dec 23, 2025 | 243.00 | 245.00 | 237.00 | 238.00 | 238.00 | -0.42% | 99,600 |
| Dec 22, 2025 | 252.00 | 254.00 | 238.00 | 239.00 | 239.00 | -4.40% | 223,800 |
| Dec 19, 2025 | 249.00 | 254.00 | 247.00 | 250.00 | 250.00 | 0.81% | 119,100 |
| Dec 18, 2025 | 243.00 | 250.00 | 243.00 | 248.00 | 248.00 | 0.81% | 58,100 |
| Dec 17, 2025 | 250.00 | 253.00 | 243.00 | 246.00 | 246.00 | -0.81% | 229,800 |
| Dec 16, 2025 | 259.00 | 260.00 | 245.00 | 248.00 | 248.00 | -4.25% | 407,300 |
| Dec 15, 2025 | 264.00 | 270.00 | 252.00 | 259.00 | 259.00 | -6.50% | 451,000 |
| Dec 12, 2025 | 303.00 | 310.00 | 259.00 | 277.00 | 277.00 | -1.77% | 1,991,400 |
| Dec 11, 2025 | 294.00 | 340.00 | 273.00 | 282.00 | 282.00 | -1.40% | 9,436,800 |
| Dec 10, 2025 | 261.00 | 310.00 | 248.00 | 286.00 | 286.00 | 20.68% | 7,329,600 |
| Dec 9, 2025 | 240.00 | 245.00 | 235.00 | 237.00 | 237.00 | -2.07% | 88,100 |
| Dec 8, 2025 | 242.00 | 247.00 | 239.00 | 242.00 | 242.00 | 0.83% | 51,100 |
| Dec 5, 2025 | 242.00 | 247.00 | 240.00 | 240.00 | 240.00 | -0.83% | 55,700 |
| Dec 4, 2025 | 248.00 | 252.00 | 239.00 | 242.00 | 242.00 | -1.22% | 127,500 |
| Dec 3, 2025 | 248.00 | 250.00 | 242.00 | 245.00 | 245.00 | -2.00% | 164,900 |
| Dec 2, 2025 | 253.00 | 262.00 | 250.00 | 250.00 | 250.00 | -0.79% | 85,900 |
| Dec 1, 2025 | 260.00 | 262.00 | 251.00 | 252.00 | 252.00 | -3.08% | 113,800 |