Want to see JP:3674 full AI Analyst Report?
Aucfan Co., Ltd. (3674) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 321.00 | 322.00 | 308.00 | 313.00 | 313.00 | -2.80% | 30,900 | 3.39 |
| Oct 29, 2026 | 323.00 | 325.00 | 321.00 | 322.00 | 322.00 | -0.31% | 24,200 | 2.75 |
| Oct 28, 2026 | 326.00 | 327.00 | 323.00 | 323.00 | 323.00 | -0.92% | 3,000 | 0.34 |
| Oct 27, 2026 | 333.00 | 333.00 | 325.00 | 326.00 | 326.00 | -0.31% | 2,400 | 0.27 |
| Oct 26, 2026 | 329.00 | 329.00 | 327.00 | 327.00 | 327.00 | +0.00% | 2,700 | 0.31 |
| Oct 23, 2026 | 326.00 | 327.00 | 322.00 | 327.00 | 327.00 | +0.31% | 11,500 | 1.34 |
| Oct 22, 2026 | 325.00 | 331.00 | 325.00 | 326.00 | 326.00 | -0.31% | 1,300 | 0.15 |
| Oct 21, 2026 | 327.00 | 327.00 | 327.00 | 327.00 | 327.00 | -0.30% | 600 | 0.07 |
| Oct 20, 2026 | 325.00 | 328.00 | 325.00 | 328.00 | 328.00 | +0.31% | 1,800 | 0.20 |
| Oct 19, 2026 | 322.00 | 333.00 | 322.00 | 327.00 | 327.00 | -2.10% | 14,000 | 1.59 |
| Oct 16, 2026 | 333.00 | 342.00 | 333.00 | 334.00 | 334.00 | +0.91% | 6,400 | 0.73 |
| Oct 15, 2026 | 329.00 | 331.00 | 327.00 | 331.00 | 331.00 | -0.30% | 1,400 | 0.16 |
| Oct 14, 2026 | 333.00 | 333.00 | 330.00 | 332.00 | 332.00 | +0.30% | 1,300 | 0.15 |
| Oct 13, 2026 | 330.00 | 333.00 | 330.00 | 331.00 | 331.00 | +0.30% | 4,600 | 0.53 |
| Oct 12, 2026 | 330.00 | 330.00 | 325.00 | 330.00 | 330.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 326.00 | 330.00 | 325.00 | 330.00 | 330.00 | +0.92% | 13,500 | 1.57 |
| Oct 08, 2026 | 330.00 | 332.00 | 326.00 | 327.00 | 327.00 | -0.91% | 7,100 | 0.83 |
| Oct 07, 2026 | 329.00 | 331.00 | 328.00 | 330.00 | 330.00 | +0.61% | 4,100 | 0.48 |
| Oct 06, 2026 | 328.00 | 329.00 | 328.00 | 328.00 | 328.00 | +0.00% | 2,300 | 0.27 |
| Oct 05, 2026 | 328.00 | 330.00 | 327.00 | 328.00 | 328.00 | -0.91% | 4,200 | 0.49 |
| Oct 02, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | +0.00% | 1,000 | 0.12 |
| Oct 01, 2026 | 330.00 | 332.00 | 329.00 | 331.00 | 331.00 | -0.90% | 7,400 | 0.86 |
| Sep 30, 2026 | 334.00 | 335.00 | 332.00 | 334.00 | 334.00 | +0.00% | 1,600 | 0.18 |
| Sep 29, 2026 | 333.00 | 339.00 | 327.00 | 334.00 | 334.00 | -2.05% | 56,000 | 7.15 |
| Sep 28, 2026 | 342.00 | 344.00 | 335.00 | 341.00 | 341.00 | +0.59% | 76,700 | 11.44 |
| Sep 25, 2026 | 337.00 | 341.00 | 336.00 | 339.00 | 339.00 | +0.00% | 20,700 | 3.22 |
| Sep 24, 2026 | 339.00 | 342.00 | 337.00 | 339.00 | 339.00 | +0.59% | 17,800 | 2.87 |
| Sep 23, 2026 | 337.00 | 337.00 | 335.00 | 337.00 | 337.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 337.00 | 337.00 | 335.00 | 337.00 | 337.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 337.00 | 337.00 | 335.00 | 337.00 | 337.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 337.00 | 337.00 | 335.00 | 337.00 | 337.00 | +0.00% | 7,000 | 1.04 |
| Sep 17, 2026 | 335.00 | 337.00 | 335.00 | 337.00 | 337.00 | +0.00% | 4,500 | 0.67 |
| Sep 16, 2026 | 340.00 | 340.00 | 336.00 | 337.00 | 337.00 | -0.59% | 7,000 | 1.02 |
| Sep 15, 2026 | 337.00 | 339.00 | 336.00 | 339.00 | 339.00 | +1.19% | 3,700 | 0.54 |
| Sep 14, 2026 | 332.00 | 335.00 | 332.00 | 335.00 | 335.00 | +0.60% | 3,000 | 0.44 |
| Sep 11, 2026 | 336.00 | 336.00 | 332.00 | 333.00 | 333.00 | -0.89% | 8,700 | 1.27 |
| Sep 10, 2026 | 335.00 | 337.00 | 335.00 | 336.00 | 336.00 | -1.18% | 7,400 | 1.07 |
| Sep 09, 2026 | 343.00 | 343.00 | 338.00 | 340.00 | 340.00 | +0.59% | 3,500 | 0.51 |
| Sep 08, 2026 | 339.00 | 340.00 | 338.00 | 338.00 | 338.00 | +0.00% | 1,300 | 0.19 |
| Sep 07, 2026 | 341.00 | 341.00 | 337.00 | 338.00 | 338.00 | -0.59% | 6,400 | 0.90 |
| Sep 04, 2026 | 343.00 | 344.00 | 340.00 | 340.00 | 340.00 | -1.16% | 5,400 | 0.76 |
| Sep 03, 2026 | 342.00 | 346.00 | 335.00 | 344.00 | 344.00 | +0.58% | 6,500 | 0.87 |
| Sep 02, 2026 | 345.00 | 345.00 | 339.00 | 342.00 | 342.00 | -1.16% | 9,800 | 1.33 |
| Sep 01, 2026 | 345.00 | 346.00 | 343.00 | 346.00 | 346.00 | -0.29% | 7,700 | 1.06 |
| Aug 31, 2026 | 349.00 | 349.00 | 340.00 | 347.00 | 347.00 | +2.36% | 35,500 | 5.22 |
| Aug 28, 2026 | 347.00 | 352.00 | 339.00 | 339.00 | 339.00 | +0.00% | 43,300 | 6.84 |
| Aug 27, 2026 | 338.00 | 340.00 | 335.00 | 339.00 | 339.00 | +0.00% | 9,500 | 1.52 |
| Aug 26, 2026 | 339.00 | 339.00 | 335.00 | 339.00 | 339.00 | +0.30% | 32,300 | 5.53 |
| Aug 25, 2026 | 337.00 | 338.00 | 329.00 | 338.00 | 338.00 | +0.30% | 8,100 | 1.41 |
| Aug 24, 2026 | 338.00 | 338.00 | 336.00 | 337.00 | 337.00 | -0.30% | 4,600 | 0.78 |
