Aucfan Co., Ltd. (TYO:3674)
Japan
· Delayed Price · Currency is JPY 333.00
+7.00 (2.15%)
Apr 28, 2026, 3:23 PM JST
Aucfan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 341.00 | 341.00 | 337.00 | 340.00 | 340.00 | -0.29% | 2,900 |
| Feb 26, 2026 | 340.00 | 341.00 | 339.00 | 341.00 | 341.00 | 0.59% | 5,800 |
| Feb 25, 2026 | 336.00 | 339.00 | 335.00 | 339.00 | 339.00 | 0.89% | 3,800 |
| Feb 24, 2026 | 339.00 | 339.00 | 335.00 | 336.00 | 336.00 | 0.30% | 5,300 |
| Feb 20, 2026 | 334.00 | 335.00 | 333.00 | 335.00 | 335.00 | 0.60% | 1,100 |
| Feb 19, 2026 | 334.00 | 335.00 | 333.00 | 333.00 | 333.00 | -0.30% | 3,800 |
| Feb 18, 2026 | 333.00 | 335.00 | 333.00 | 334.00 | 334.00 | -0.30% | 2,600 |
| Feb 17, 2026 | 332.00 | 335.00 | 331.00 | 335.00 | 335.00 | 0.90% | 7,300 |
| Feb 16, 2026 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | - | 12,700 |
| Feb 13, 2026 | 336.00 | 337.00 | 332.00 | 332.00 | 332.00 | -1.78% | 10,100 |
| Feb 12, 2026 | 337.00 | 340.00 | 335.00 | 338.00 | 338.00 | 0.30% | 13,000 |
| Feb 10, 2026 | 338.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.30% | 6,500 |
| Feb 9, 2026 | 340.00 | 340.00 | 336.00 | 338.00 | 338.00 | -0.59% | 11,500 |
| Feb 6, 2026 | 336.00 | 341.00 | 336.00 | 340.00 | 340.00 | 0.29% | 10,900 |
| Feb 5, 2026 | 335.00 | 339.00 | 335.00 | 339.00 | 339.00 | 0.30% | 1,400 |
| Feb 4, 2026 | 338.00 | 339.00 | 336.00 | 338.00 | 338.00 | - | 2,700 |
| Feb 3, 2026 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 0.30% | 3,500 |
| Feb 2, 2026 | 338.00 | 338.00 | 335.00 | 337.00 | 337.00 | -0.30% | 6,900 |
| Jan 30, 2026 | 335.00 | 338.00 | 335.00 | 338.00 | 338.00 | 0.90% | 1,400 |
| Jan 29, 2026 | 334.00 | 338.00 | 333.00 | 335.00 | 335.00 | -0.59% | 4,900 |
| Jan 28, 2026 | 337.00 | 338.00 | 333.00 | 337.00 | 337.00 | - | 6,700 |
| Jan 27, 2026 | 337.00 | 338.00 | 331.00 | 337.00 | 337.00 | -0.59% | 8,500 |
| Jan 26, 2026 | 344.00 | 345.00 | 339.00 | 339.00 | 339.00 | -0.29% | 7,600 |
| Jan 23, 2026 | 341.00 | 341.00 | 336.00 | 340.00 | 340.00 | 0.29% | 7,900 |
| Jan 22, 2026 | 337.00 | 340.00 | 337.00 | 339.00 | 339.00 | 0.59% | 3,300 |
| Jan 21, 2026 | 340.00 | 340.00 | 334.00 | 337.00 | 337.00 | -0.88% | 7,000 |
| Jan 20, 2026 | 339.00 | 343.00 | 338.00 | 340.00 | 340.00 | 0.29% | 3,300 |
| Jan 19, 2026 | 338.00 | 341.00 | 337.00 | 339.00 | 339.00 | 0.30% | 6,900 |
| Jan 16, 2026 | 339.00 | 339.00 | 337.00 | 338.00 | 338.00 | -0.29% | 2,400 |
| Jan 15, 2026 | 333.00 | 339.00 | 333.00 | 339.00 | 339.00 | 1.50% | 11,700 |
| Jan 14, 2026 | 332.00 | 335.00 | 331.00 | 334.00 | 334.00 | 0.91% | 7,800 |
| Jan 13, 2026 | 333.00 | 334.00 | 330.00 | 331.00 | 331.00 | -0.30% | 10,400 |
| Jan 9, 2026 | 330.00 | 335.00 | 330.00 | 332.00 | 332.00 | - | 6,700 |
| Jan 8, 2026 | 332.00 | 332.00 | 330.00 | 332.00 | 332.00 | - | 6,000 |
| Jan 7, 2026 | 332.00 | 334.00 | 331.00 | 332.00 | 332.00 | 0.30% | 8,300 |
| Jan 6, 2026 | 329.00 | 334.00 | 328.00 | 331.00 | 331.00 | 0.30% | 13,500 |
| Jan 5, 2026 | 332.00 | 337.00 | 328.00 | 330.00 | 330.00 | -0.60% | 10,400 |
| Dec 30, 2025 | 335.00 | 336.00 | 332.00 | 332.00 | 332.00 | - | 4,400 |
| Dec 29, 2025 | 327.00 | 332.00 | 326.00 | 332.00 | 332.00 | 1.84% | 11,300 |
| Dec 26, 2025 | 330.00 | 335.00 | 326.00 | 326.00 | 326.00 | -0.91% | 17,700 |
| Dec 25, 2025 | 326.00 | 330.00 | 325.00 | 329.00 | 329.00 | 0.92% | 35,900 |
| Dec 24, 2025 | 325.00 | 329.00 | 324.00 | 326.00 | 326.00 | 0.31% | 24,100 |
| Dec 23, 2025 | 324.00 | 330.00 | 324.00 | 325.00 | 325.00 | 0.31% | 23,000 |
| Dec 22, 2025 | 332.00 | 333.00 | 322.00 | 324.00 | 324.00 | -2.70% | 52,700 |
| Dec 19, 2025 | 335.00 | 336.00 | 333.00 | 333.00 | 333.00 | -0.60% | 13,100 |
| Dec 18, 2025 | 332.00 | 335.00 | 330.00 | 335.00 | 335.00 | 0.90% | 15,300 |
| Dec 17, 2025 | 333.00 | 333.00 | 328.00 | 332.00 | 332.00 | 0.30% | 14,400 |
| Dec 16, 2025 | 331.00 | 334.00 | 331.00 | 331.00 | 331.00 | -0.30% | 7,300 |
| Dec 15, 2025 | 327.00 | 334.00 | 327.00 | 332.00 | 332.00 | 0.91% | 14,600 |
| Dec 12, 2025 | 331.00 | 333.00 | 329.00 | 329.00 | 329.00 | -0.90% | 33,600 |
| Dec 11, 2025 | 335.00 | 335.00 | 331.00 | 332.00 | 332.00 | -0.90% | 23,700 |
| Dec 10, 2025 | 336.00 | 336.00 | 333.00 | 335.00 | 335.00 | -0.59% | 18,200 |
| Dec 9, 2025 | 339.00 | 340.00 | 337.00 | 337.00 | 337.00 | -0.59% | 8,200 |
| Dec 8, 2025 | 338.00 | 343.00 | 337.00 | 339.00 | 339.00 | - | 17,500 |
| Dec 5, 2025 | 338.00 | 341.00 | 338.00 | 339.00 | 339.00 | -0.29% | 9,100 |
| Dec 4, 2025 | 338.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 14,400 |
| Dec 3, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | -0.58% | 7,700 |
| Dec 2, 2025 | 340.00 | 343.00 | 339.00 | 342.00 | 342.00 | 0.88% | 7,400 |
| Dec 1, 2025 | 341.00 | 342.00 | 339.00 | 339.00 | 339.00 | - | 10,600 |