Aucnet Inc. (TYO:3964)
Japan
· Delayed Price · Currency is JPY 1,198.00
+30.00 (2.57%)
Apr 28, 2026, 3:30 PM JST
Aucnet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 1,182.00 | 1,206.00 | 1,167.00 | 1,192.50 | 1,192.50 | -3.21% | 199,600 |
| Mar 6, 2026 | 1,232.50 | 1,237.50 | 1,209.50 | 1,232.00 | 1,232.00 | 1.07% | 155,200 |
| Mar 5, 2026 | 1,209.00 | 1,232.50 | 1,185.50 | 1,219.00 | 1,219.00 | 2.96% | 186,600 |
| Mar 4, 2026 | 1,164.00 | 1,197.50 | 1,157.50 | 1,184.00 | 1,184.00 | 1.11% | 300,400 |
| Mar 3, 2026 | 1,196.00 | 1,209.50 | 1,163.50 | 1,171.00 | 1,171.00 | -2.13% | 196,200 |
| Mar 2, 2026 | 1,182.00 | 1,229.50 | 1,177.50 | 1,196.50 | 1,196.50 | -1.81% | 252,000 |
| Feb 27, 2026 | 1,175.50 | 1,218.50 | 1,162.50 | 1,218.50 | 1,218.50 | 5.91% | 249,200 |
| Feb 26, 2026 | 1,150.00 | 1,169.00 | 1,144.00 | 1,150.50 | 1,150.50 | 0.61% | 168,800 |
| Feb 25, 2026 | 1,127.50 | 1,149.50 | 1,108.00 | 1,143.50 | 1,143.50 | 1.69% | 145,800 |
| Feb 24, 2026 | 1,110.00 | 1,129.00 | 1,079.00 | 1,124.50 | 1,124.50 | 1.17% | 258,400 |
| Feb 20, 2026 | 1,119.00 | 1,123.50 | 1,103.50 | 1,111.50 | 1,111.50 | -2.84% | 121,000 |
| Feb 19, 2026 | 1,137.50 | 1,147.00 | 1,119.00 | 1,144.00 | 1,144.00 | 0.57% | 161,600 |
| Feb 18, 2026 | 1,122.50 | 1,146.00 | 1,122.50 | 1,137.50 | 1,137.50 | 1.11% | 169,200 |
| Feb 17, 2026 | 1,114.00 | 1,135.50 | 1,105.00 | 1,125.00 | 1,125.00 | 1.26% | 289,600 |
| Feb 16, 2026 | 1,138.50 | 1,147.50 | 1,099.50 | 1,111.00 | 1,111.00 | 6.98% | 413,400 |
| Feb 13, 2026 | 1,083.50 | 1,101.00 | 1,031.50 | 1,038.50 | 1,038.50 | -6.10% | 263,600 |
| Feb 12, 2026 | 1,085.00 | 1,106.00 | 1,081.00 | 1,106.00 | 1,106.00 | 2.45% | 177,600 |
| Feb 10, 2026 | 1,074.00 | 1,082.50 | 1,064.50 | 1,079.50 | 1,079.50 | 0.51% | 92,800 |
| Feb 9, 2026 | 1,080.00 | 1,080.00 | 1,062.00 | 1,074.00 | 1,074.00 | 1.70% | 138,800 |
| Feb 6, 2026 | 1,031.50 | 1,056.00 | 1,026.00 | 1,056.00 | 1,056.00 | 0.86% | 153,600 |
| Feb 5, 2026 | 1,051.50 | 1,056.50 | 1,039.50 | 1,047.00 | 1,047.00 | -0.38% | 88,800 |
| Feb 4, 2026 | 1,037.50 | 1,057.00 | 1,033.50 | 1,051.00 | 1,051.00 | -0.38% | 91,600 |
| Feb 3, 2026 | 1,046.50 | 1,056.50 | 1,040.00 | 1,055.00 | 1,055.00 | 1.39% | 96,400 |
| Feb 2, 2026 | 1,038.00 | 1,052.00 | 1,033.50 | 1,040.50 | 1,040.50 | 1.41% | 159,800 |
| Jan 30, 2026 | 1,032.00 | 1,032.00 | 1,018.00 | 1,026.00 | 1,026.00 | - | 96,000 |
| Jan 29, 2026 | 1,023.50 | 1,031.00 | 1,007.00 | 1,026.00 | 1,026.00 | 0.24% | 185,000 |
| Jan 28, 2026 | 1,049.00 | 1,049.00 | 1,018.00 | 1,023.50 | 1,023.50 | -2.43% | 112,000 |
| Jan 27, 2026 | 1,035.50 | 1,060.50 | 1,025.50 | 1,049.00 | 1,049.00 | 0.77% | 155,800 |
| Jan 26, 2026 | 1,059.50 | 1,066.50 | 1,037.00 | 1,041.00 | 1,041.00 | -4.01% | 164,800 |
| Jan 23, 2026 | 1,091.00 | 1,100.00 | 1,079.50 | 1,084.50 | 1,084.50 | 0.42% | 104,800 |
| Jan 22, 2026 | 1,066.50 | 1,082.50 | 1,065.00 | 1,080.00 | 1,080.00 | 1.84% | 86,400 |
| Jan 21, 2026 | 1,064.00 | 1,075.00 | 1,055.00 | 1,060.50 | 1,060.50 | -2.30% | 108,600 |
| Jan 20, 2026 | 1,115.50 | 1,115.50 | 1,076.00 | 1,085.50 | 1,085.50 | -2.69% | 142,200 |
| Jan 19, 2026 | 1,120.00 | 1,120.00 | 1,104.00 | 1,115.50 | 1,115.50 | 0.86% | 74,600 |
| Jan 16, 2026 | 1,085.00 | 1,112.50 | 1,076.00 | 1,106.00 | 1,106.00 | 1.00% | 127,400 |
| Jan 15, 2026 | 1,100.50 | 1,115.50 | 1,089.50 | 1,095.00 | 1,095.00 | -0.99% | 131,800 |
| Jan 14, 2026 | 1,101.50 | 1,122.00 | 1,101.50 | 1,106.00 | 1,106.00 | -0.94% | 94,200 |
| Jan 13, 2026 | 1,112.00 | 1,122.50 | 1,089.50 | 1,116.50 | 1,116.50 | 4.01% | 233,200 |
| Jan 9, 2026 | 1,080.00 | 1,080.00 | 1,057.00 | 1,073.50 | 1,073.50 | 1.23% | 151,200 |
| Jan 8, 2026 | 1,065.50 | 1,076.50 | 1,054.50 | 1,060.50 | 1,060.50 | 0.05% | 177,000 |
| Jan 7, 2026 | 1,055.00 | 1,068.50 | 1,047.50 | 1,060.00 | 1,060.00 | 0.14% | 193,600 |
| Jan 6, 2026 | 1,069.50 | 1,073.00 | 1,055.00 | 1,058.50 | 1,058.50 | -0.66% | 197,200 |
| Jan 5, 2026 | 1,050.00 | 1,071.00 | 1,033.50 | 1,065.50 | 1,065.50 | 2.90% | 238,000 |
| Dec 30, 2025 | 1,023.50 | 1,048.50 | 1,006.00 | 1,035.50 | 1,035.50 | 1.17% | 188,800 |
| Dec 29, 2025 | 1,032.50 | 1,032.50 | 1,016.00 | 1,023.50 | 1,023.50 | -1.44% | 653,000 |
| Dec 26, 2025 | 1,043.00 | 1,047.50 | 1,035.00 | 1,038.50 | 1,020.50 | 0.24% | 533,600 |
| Dec 25, 2025 | 1,032.00 | 1,043.00 | 1,026.50 | 1,036.00 | 1,018.04 | -0.10% | 390,200 |
| Dec 24, 2025 | 1,036.50 | 1,043.50 | 1,030.50 | 1,037.00 | 1,019.03 | 1.02% | 206,600 |
| Dec 23, 2025 | 1,035.50 | 1,036.50 | 1,021.50 | 1,026.50 | 1,008.71 | 0.93% | 173,800 |
| Dec 22, 2025 | 1,027.50 | 1,027.50 | 1,012.50 | 1,017.00 | 999.37 | 0.39% | 140,800 |
| Dec 19, 2025 | 1,008.50 | 1,022.00 | 1,001.50 | 1,013.00 | 995.44 | 0.10% | 196,200 |
| Dec 18, 2025 | 1,002.00 | 1,019.50 | 995.00 | 1,012.00 | 994.46 | 1.50% | 208,000 |
| Dec 17, 2025 | 993.00 | 1,000.00 | 984.00 | 997.00 | 979.72 | 0.45% | 69,000 |
| Dec 16, 2025 | 1,029.00 | 1,029.00 | 992.50 | 992.50 | 975.30 | -3.55% | 184,200 |
| Dec 15, 2025 | 1,004.00 | 1,032.50 | 1,000.00 | 1,029.00 | 1,011.16 | 2.29% | 407,600 |
| Dec 12, 2025 | 1,000.00 | 1,022.50 | 996.50 | 1,006.00 | 988.56 | 2.39% | 223,200 |
| Dec 11, 2025 | 980.00 | 987.50 | 975.00 | 982.50 | 965.47 | 0.26% | 126,400 |
| Dec 10, 2025 | 976.00 | 989.00 | 974.50 | 980.00 | 963.01 | 0.51% | 144,800 |
| Dec 9, 2025 | 989.50 | 989.50 | 970.50 | 975.00 | 958.10 | -1.47% | 72,000 |
| Dec 8, 2025 | 1,005.00 | 1,012.50 | 983.50 | 989.50 | 972.35 | -0.50% | 209,600 |
| Dec 5, 2025 | 969.50 | 998.50 | 969.50 | 994.50 | 977.26 | 2.58% | 186,000 |
| Dec 4, 2025 | 984.50 | 987.00 | 965.50 | 969.50 | 952.70 | -0.67% | 186,200 |
| Dec 3, 2025 | 971.50 | 993.00 | 971.50 | 976.00 | 959.08 | -0.05% | 121,000 |
| Dec 2, 2025 | 978.00 | 984.50 | 975.00 | 976.50 | 959.57 | -0.15% | 73,200 |
| Dec 1, 2025 | 1,008.50 | 1,018.50 | 968.00 | 978.00 | 961.05 | -3.02% | 177,800 |