EUCALIA Inc. (TYO:286A)
Japan · Delayed Price · Currency is JPY 656.00
-10.00 (-1.50%)
At close: Jun 3, 2026
EUCALIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 656.00 | 685.00 | 652.00 | 666.00 | 666.00 | 1.52% | 61,000 |
| Jun 1, 2026 | 675.00 | 675.00 | 653.00 | 656.00 | 656.00 | -3.53% | 58,700 |
| May 29, 2026 | 673.00 | 685.00 | 671.00 | 680.00 | 680.00 | 1.64% | 71,000 |
| May 28, 2026 | 686.00 | 689.00 | 667.00 | 669.00 | 669.00 | -3.04% | 62,800 |
| May 27, 2026 | 695.00 | 695.00 | 683.00 | 690.00 | 690.00 | 0.73% | 57,600 |
| May 26, 2026 | 672.00 | 697.00 | 667.00 | 685.00 | 685.00 | 2.24% | 48,400 |
| May 25, 2026 | 702.00 | 702.00 | 665.00 | 670.00 | 670.00 | -4.01% | 132,300 |
| May 22, 2026 | 699.00 | 705.00 | 696.00 | 698.00 | 698.00 | -0.29% | 84,200 |
| May 21, 2026 | 699.00 | 710.00 | 692.00 | 700.00 | 700.00 | - | 143,100 |
| May 20, 2026 | 696.00 | 701.00 | 684.00 | 700.00 | 700.00 | -0.43% | 193,800 |
| May 19, 2026 | 708.00 | 715.00 | 696.00 | 703.00 | 703.00 | 0.72% | 177,300 |
| May 18, 2026 | 741.00 | 741.00 | 680.00 | 698.00 | 698.00 | -15.19% | 233,200 |
| May 15, 2026 | 823.00 | 836.00 | 818.00 | 823.00 | 823.00 | -0.60% | 48,900 |
| May 14, 2026 | 848.00 | 848.00 | 823.00 | 828.00 | 828.00 | -2.36% | 66,300 |
| May 13, 2026 | 855.00 | 859.00 | 848.00 | 848.00 | 848.00 | -0.82% | 29,700 |
| May 12, 2026 | 866.00 | 870.00 | 850.00 | 855.00 | 855.00 | -1.50% | 70,400 |
| May 11, 2026 | 872.00 | 883.00 | 865.00 | 868.00 | 868.00 | -0.80% | 48,300 |
| May 8, 2026 | 874.00 | 886.00 | 872.00 | 875.00 | 875.00 | -0.57% | 42,000 |
| May 7, 2026 | 891.00 | 891.00 | 875.00 | 880.00 | 880.00 | 0.34% | 41,400 |
| May 1, 2026 | 884.00 | 894.00 | 866.00 | 877.00 | 877.00 | -0.23% | 49,100 |
| Apr 30, 2026 | 894.00 | 895.00 | 869.00 | 879.00 | 879.00 | -0.23% | 64,800 |
| Apr 28, 2026 | 877.00 | 885.00 | 870.00 | 881.00 | 881.00 | 0.23% | 30,300 |
| Apr 27, 2026 | 889.00 | 891.00 | 879.00 | 879.00 | 879.00 | -1.12% | 47,300 |
| Apr 24, 2026 | 895.00 | 910.00 | 886.00 | 889.00 | 889.00 | -1.00% | 44,900 |
| Apr 23, 2026 | 908.00 | 919.00 | 881.00 | 898.00 | 898.00 | -1.32% | 50,600 |
| Apr 22, 2026 | 912.00 | 917.00 | 905.00 | 910.00 | 910.00 | -1.30% | 17,000 |
| Apr 21, 2026 | 920.00 | 935.00 | 909.00 | 922.00 | 922.00 | 0.88% | 38,300 |
| Apr 20, 2026 | 910.00 | 914.00 | 900.00 | 914.00 | 914.00 | 0.99% | 18,800 |
| Apr 17, 2026 | 912.00 | 921.00 | 899.00 | 905.00 | 905.00 | -1.74% | 40,200 |
| Apr 16, 2026 | 940.00 | 952.00 | 920.00 | 921.00 | 921.00 | -2.02% | 64,500 |
| Apr 15, 2026 | 913.00 | 945.00 | 913.00 | 940.00 | 940.00 | 2.73% | 127,300 |
| Apr 14, 2026 | 888.00 | 915.00 | 885.00 | 915.00 | 915.00 | 3.51% | 106,000 |
| Apr 13, 2026 | 874.00 | 896.00 | 871.00 | 884.00 | 884.00 | 1.14% | 47,400 |
| Apr 10, 2026 | 875.00 | 879.00 | 870.00 | 874.00 | 874.00 | - | 17,500 |
| Apr 9, 2026 | 883.00 | 888.00 | 871.00 | 874.00 | 874.00 | -1.02% | 18,700 |
| Apr 8, 2026 | 883.00 | 892.00 | 874.00 | 883.00 | 883.00 | 0.46% | 41,300 |
| Apr 7, 2026 | 868.00 | 885.00 | 863.00 | 879.00 | 879.00 | 2.09% | 28,800 |
| Apr 6, 2026 | 855.00 | 866.00 | 853.00 | 861.00 | 861.00 | 0.94% | 21,200 |
| Apr 3, 2026 | 855.00 | 855.00 | 838.00 | 853.00 | 853.00 | 0.95% | 24,200 |
| 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 |