EUCALIA Inc. (TYO:286A)
Japan · Delayed Price · Currency is JPY 889.00
+25.00 (2.89%)
Last updated: Feb 16, 2026, 3:04 PM JST
EUCALIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 885.00 | 889.00 | 872.00 | 877.00 | 877.00 | -1.02% | 80,100 |
| Jan 19, 2026 | 899.00 | 899.00 | 884.00 | 886.00 | 886.00 | -1.56% | 100,500 |
| Jan 16, 2026 | 893.00 | 902.00 | 880.00 | 900.00 | 900.00 | 0.11% | 105,700 |
| Jan 15, 2026 | 898.00 | 906.00 | 896.00 | 899.00 | 899.00 | -0.44% | 46,900 |
| Jan 14, 2026 | 907.00 | 913.00 | 896.00 | 903.00 | 903.00 | 0.56% | 51,300 |
| Jan 13, 2026 | 930.00 | 930.00 | 893.00 | 898.00 | 898.00 | -1.86% | 91,400 |
| Jan 9, 2026 | 907.00 | 915.00 | 904.00 | 915.00 | 915.00 | 0.88% | 37,600 |
| Jan 8, 2026 | 913.00 | 920.00 | 897.00 | 907.00 | 907.00 | -0.22% | 71,200 |
| Jan 7, 2026 | 928.00 | 929.00 | 908.00 | 909.00 | 909.00 | -4.01% | 103,200 |
| Jan 6, 2026 | 950.00 | 956.00 | 935.00 | 947.00 | 947.00 | -0.84% | 61,700 |
| Jan 5, 2026 | 949.00 | 960.00 | 939.00 | 955.00 | 955.00 | 3.02% | 114,500 |
| Dec 30, 2025 | 929.00 | 938.00 | 916.00 | 927.00 | 927.00 | 1.76% | 66,600 |
| Dec 29, 2025 | 919.00 | 927.00 | 909.00 | 911.00 | 911.00 | 0.77% | 60,400 |
| Dec 26, 2025 | 910.00 | 928.00 | 898.00 | 904.00 | 904.00 | -1.20% | 211,600 |
| Dec 25, 2025 | 905.00 | 915.00 | 899.00 | 915.00 | 915.00 | 0.77% | 75,200 |
| Dec 24, 2025 | 940.00 | 941.00 | 900.00 | 908.00 | 908.00 | -2.99% | 95,700 |
| Dec 23, 2025 | 930.00 | 941.00 | 926.00 | 936.00 | 936.00 | 1.08% | 46,900 |
| Dec 22, 2025 | 922.00 | 939.00 | 920.00 | 926.00 | 926.00 | -0.22% | 67,700 |
| Dec 19, 2025 | 916.00 | 939.00 | 910.00 | 928.00 | 928.00 | 2.54% | 105,500 |
| Dec 18, 2025 | 899.00 | 913.00 | 899.00 | 905.00 | 905.00 | 0.89% | 73,700 |
| Dec 17, 2025 | 910.00 | 910.00 | 865.00 | 897.00 | 897.00 | -1.43% | 123,500 |
| Dec 16, 2025 | 920.00 | 928.00 | 896.00 | 910.00 | 910.00 | -1.94% | 102,300 |
| Dec 15, 2025 | 893.00 | 930.00 | 893.00 | 928.00 | 928.00 | 4.15% | 90,200 |
| Dec 12, 2025 | 878.00 | 908.00 | 878.00 | 891.00 | 891.00 | 0.45% | 71,200 |
| Dec 11, 2025 | 869.00 | 899.00 | 869.00 | 887.00 | 887.00 | 1.72% | 109,000 |
| Dec 10, 2025 | 865.00 | 872.00 | 846.00 | 872.00 | 872.00 | 2.59% | 97,700 |
| Dec 9, 2025 | 900.00 | 902.00 | 849.00 | 850.00 | 850.00 | -9.67% | 282,300 |
| Dec 8, 2025 | 917.00 | 980.00 | 915.00 | 941.00 | 941.00 | 6.81% | 445,700 |
| Dec 5, 2025 | 874.00 | 891.00 | 862.00 | 881.00 | 881.00 | 3.89% | 71,100 |
| Dec 4, 2025 | 850.00 | 851.00 | 836.00 | 848.00 | 848.00 | -0.47% | 91,000 |
| Dec 3, 2025 | 905.00 | 907.00 | 851.00 | 852.00 | 852.00 | -4.27% | 140,200 |
| Dec 2, 2025 | 897.00 | 907.00 | 870.00 | 890.00 | 890.00 | 2.65% | 127,700 |