EUCALIA Inc. (TYO:286A)
Japan · Delayed Price · Currency is JPY 849.00
+4.00 (0.47%)
Last updated: Apr 3, 2026, 1:43 PM JST
EUCALIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 845.00 | 854.00 | 839.00 | 849.00 | - | 0.47% | 5,900 |
| Apr 2, 2026 | 852.00 | 865.00 | 841.00 | 845.00 | 845.00 | -1.86% | 31,800 |
| Apr 1, 2026 | 840.00 | 868.00 | 840.00 | 861.00 | 861.00 | 2.01% | 31,500 |
| Mar 31, 2026 | 835.00 | 847.00 | 822.00 | 844.00 | 844.00 | 1.32% | 41,900 |
| Mar 30, 2026 | 830.00 | 842.00 | 830.00 | 833.00 | 833.00 | -4.03% | 65,300 |
| Mar 27, 2026 | 833.00 | 868.00 | 833.00 | 868.00 | 868.00 | 3.58% | 49,100 |
| Mar 26, 2026 | 839.00 | 843.00 | 828.00 | 838.00 | 838.00 | -0.36% | 77,000 |
| Mar 25, 2026 | 838.00 | 850.00 | 838.00 | 841.00 | 841.00 | 0.48% | 50,900 |
| Mar 24, 2026 | 851.00 | 851.00 | 829.00 | 837.00 | 837.00 | 1.95% | 28,800 |
| Mar 23, 2026 | 822.00 | 838.00 | 803.00 | 821.00 | 821.00 | -3.64% | 63,600 |
| Mar 19, 2026 | 869.00 | 876.00 | 848.00 | 852.00 | 852.00 | -3.62% | 71,500 |
| Mar 18, 2026 | 875.00 | 889.00 | 870.00 | 884.00 | 884.00 | 1.38% | 48,500 |
| Mar 17, 2026 | 882.00 | 896.00 | 869.00 | 872.00 | 872.00 | -1.02% | 28,800 |
| Mar 16, 2026 | 886.00 | 891.00 | 879.00 | 881.00 | 881.00 | -0.68% | 38,100 |
| Mar 13, 2026 | 885.00 | 900.00 | 880.00 | 887.00 | 887.00 | -1.33% | 59,000 |
| Mar 12, 2026 | 900.00 | 902.00 | 879.00 | 899.00 | 899.00 | 0.22% | 129,800 |
| Mar 11, 2026 | 878.00 | 902.00 | 878.00 | 897.00 | 897.00 | 2.16% | 47,000 |
| Mar 10, 2026 | 843.00 | 878.00 | 843.00 | 878.00 | 878.00 | 6.04% | 136,000 |
| Mar 9, 2026 | 836.00 | 836.00 | 808.00 | 828.00 | 828.00 | -2.70% | 79,100 |
| Mar 6, 2026 | 831.00 | 854.00 | 830.00 | 851.00 | 851.00 | 1.55% | 51,800 |
| Mar 5, 2026 | 841.00 | 850.00 | 831.00 | 838.00 | 838.00 | 2.20% | 75,900 |
| Mar 4, 2026 | 825.00 | 836.00 | 812.00 | 820.00 | 820.00 | -2.84% | 187,100 |
| Mar 3, 2026 | 854.00 | 855.00 | 832.00 | 844.00 | 844.00 | -1.97% | 106,900 |
| Mar 2, 2026 | 872.00 | 883.00 | 853.00 | 861.00 | 861.00 | -2.38% | 112,600 |
| Feb 27, 2026 | 881.00 | 887.00 | 870.00 | 882.00 | 882.00 | 0.46% | 52,300 |
| Feb 26, 2026 | 880.00 | 901.00 | 876.00 | 878.00 | 878.00 | 0.57% | 58,800 |
| Feb 25, 2026 | 868.00 | 878.00 | 855.00 | 873.00 | 873.00 | -0.57% | 66,600 |
| Feb 24, 2026 | 898.00 | 899.00 | 869.00 | 878.00 | 878.00 | -1.90% | 106,100 |
| Feb 20, 2026 | 898.00 | 907.00 | 886.00 | 895.00 | 895.00 | -0.44% | 45,500 |
| Feb 19, 2026 | 899.00 | 909.00 | 889.00 | 899.00 | 899.00 | 0.56% | 46,200 |
| Feb 18, 2026 | 899.00 | 899.00 | 879.00 | 894.00 | 894.00 | -0.56% | 52,200 |
| Feb 17, 2026 | 896.00 | 917.00 | 887.00 | 899.00 | 899.00 | 0.90% | 70,000 |
| Feb 16, 2026 | 917.00 | 928.00 | 880.00 | 891.00 | 891.00 | 3.13% | 116,400 |
| Feb 13, 2026 | 895.00 | 900.00 | 864.00 | 864.00 | 864.00 | -3.46% | 63,500 |
| Feb 12, 2026 | 900.00 | 909.00 | 892.00 | 895.00 | 895.00 | -0.22% | 55,000 |
| Feb 10, 2026 | 890.00 | 904.00 | 886.00 | 897.00 | 897.00 | 1.47% | 51,700 |
| Feb 9, 2026 | 887.00 | 893.00 | 872.00 | 884.00 | 884.00 | 2.31% | 81,000 |
| Feb 6, 2026 | 869.00 | 869.00 | 853.00 | 864.00 | 864.00 | -0.58% | 43,300 |
| Feb 5, 2026 | 859.00 | 877.00 | 856.00 | 869.00 | 869.00 | 1.76% | 39,000 |
| Feb 4, 2026 | 864.00 | 869.00 | 849.00 | 854.00 | 854.00 | -1.61% | 60,400 |
| Feb 3, 2026 | 873.00 | 878.00 | 862.00 | 868.00 | 868.00 | - | 65,200 |
| Feb 2, 2026 | 862.00 | 872.00 | 850.00 | 868.00 | 868.00 | 2.24% | 65,500 |
| Jan 30, 2026 | 840.00 | 854.00 | 836.00 | 849.00 | 849.00 | 2.17% | 37,000 |
| Jan 29, 2026 | 829.00 | 834.00 | 822.00 | 831.00 | 831.00 | 0.24% | 40,300 |
| Jan 28, 2026 | 835.00 | 835.00 | 827.00 | 829.00 | 829.00 | -1.54% | 51,200 |
| Jan 27, 2026 | 844.00 | 851.00 | 826.00 | 842.00 | 842.00 | -0.24% | 71,100 |
| Jan 26, 2026 | 846.00 | 872.00 | 841.00 | 844.00 | 844.00 | -0.35% | 91,500 |
| Jan 23, 2026 | 846.00 | 855.00 | 843.00 | 847.00 | 847.00 | 0.12% | 39,000 |
| Jan 22, 2026 | 846.00 | 852.00 | 843.00 | 846.00 | 846.00 | -0.35% | 60,000 |
| Jan 21, 2026 | 867.00 | 870.00 | 842.00 | 849.00 | 849.00 | -3.19% | 124,300 |