EUCALIA Inc. (TYO:286A)
Japan · Delayed Price · Currency is JPY 743.00
-4.00 (-0.54%)
Sep 25, 2026, 3:30 PM JST
EUCALIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 744.00 | 753.00 | 743.00 | 743.00 | 743.00 | -0.54% | 9,800 |
| Sep 24, 2026 | 771.00 | 771.00 | 742.00 | 747.00 | 747.00 | -2.99% | 43,400 |
| Sep 18, 2026 | 792.00 | 792.00 | 769.00 | 770.00 | 770.00 | -3.02% | 43,800 |
| Sep 17, 2026 | 793.00 | 803.00 | 788.00 | 794.00 | 794.00 | 0.13% | 34,900 |
| Sep 16, 2026 | 799.00 | 808.00 | 791.00 | 793.00 | 793.00 | -0.88% | 25,900 |
| Sep 15, 2026 | 802.00 | 811.00 | 800.00 | 800.00 | 800.00 | -0.50% | 22,400 |
| Sep 14, 2026 | 797.00 | 810.00 | 797.00 | 804.00 | 804.00 | 0.88% | 24,100 |
| Sep 11, 2026 | 790.00 | 799.00 | 789.00 | 797.00 | 797.00 | -0.13% | 18,600 |
| Sep 10, 2026 | 814.00 | 814.00 | 789.00 | 798.00 | 798.00 | -1.97% | 30,300 |
| Sep 9, 2026 | 812.00 | 822.00 | 802.00 | 814.00 | 814.00 | 0.74% | 12,300 |
| Sep 8, 2026 | 823.00 | 823.00 | 799.00 | 808.00 | 808.00 | - | 32,400 |
| Sep 7, 2026 | 815.00 | 815.00 | 797.00 | 808.00 | 808.00 | 0.87% | 25,400 |
| Sep 4, 2026 | 835.00 | 835.00 | 800.00 | 801.00 | 801.00 | -2.67% | 22,500 |
| Sep 3, 2026 | 835.00 | 835.00 | 815.00 | 823.00 | 823.00 | - | 13,200 |
| Sep 2, 2026 | 849.00 | 853.00 | 822.00 | 823.00 | 823.00 | -1.91% | 28,300 |
| Sep 1, 2026 | 838.00 | 840.00 | 826.00 | 839.00 | 839.00 | 0.60% | 16,700 |
| Aug 31, 2026 | 828.00 | 838.00 | 821.00 | 834.00 | 834.00 | 0.85% | 32,200 |
| Aug 28, 2026 | 817.00 | 828.00 | 811.00 | 827.00 | 827.00 | 1.22% | 24,700 |
| Aug 27, 2026 | 810.00 | 820.00 | 806.00 | 817.00 | 817.00 | 0.86% | 14,200 |
| Aug 26, 2026 | 818.00 | 818.00 | 801.00 | 810.00 | 810.00 | -0.98% | 25,000 |
| Aug 25, 2026 | 819.00 | 819.00 | 810.00 | 818.00 | 818.00 | 0.12% | 8,000 |
| Aug 24, 2026 | 818.00 | 823.00 | 815.00 | 817.00 | 817.00 | -0.37% | 14,100 |
| Aug 21, 2026 | 811.00 | 820.00 | 808.00 | 820.00 | 820.00 | 1.11% | 29,900 |
| Aug 20, 2026 | 818.00 | 818.00 | 802.00 | 811.00 | 811.00 | -0.98% | 8,900 |
| Aug 19, 2026 | 820.00 | 829.00 | 796.00 | 819.00 | 819.00 | 0.12% | 41,000 |
| Aug 18, 2026 | 795.00 | 820.00 | 795.00 | 818.00 | 818.00 | 2.38% | 36,500 |
| Aug 17, 2026 | 781.00 | 808.00 | 774.00 | 799.00 | 799.00 | -2.80% | 55,900 |
| Aug 14, 2026 | 815.00 | 826.00 | 811.00 | 822.00 | 822.00 | 0.61% | 11,900 |
| Aug 13, 2026 | 829.00 | 829.00 | 811.00 | 817.00 | 817.00 | -1.21% | 11,300 |
| Aug 12, 2026 | 830.00 | 830.00 | 816.00 | 827.00 | 827.00 | 0.12% | 4,400 |
| Aug 10, 2026 | 825.00 | 826.00 | 818.00 | 826.00 | 826.00 | 0.98% | 7,600 |
| Aug 7, 2026 | 806.00 | 820.00 | 806.00 | 818.00 | 818.00 | 1.11% | 8,300 |
| Aug 6, 2026 | 814.00 | 830.00 | 809.00 | 809.00 | 809.00 | -0.61% | 15,000 |
| Aug 5, 2026 | 826.00 | 826.00 | 813.00 | 814.00 | 814.00 | 0.37% | 5,800 |
| Aug 4, 2026 | 811.00 | 812.00 | 802.00 | 811.00 | 811.00 | - | 5,700 |
| Aug 3, 2026 | 811.00 | 817.00 | 800.00 | 811.00 | 811.00 | -1.10% | 8,800 |
| Jul 31, 2026 | 815.00 | 825.00 | 796.00 | 820.00 | 820.00 | 1.86% | 29,500 |
| Jul 30, 2026 | 799.00 | 806.00 | 792.00 | 805.00 | 805.00 | 0.25% | 17,200 |
| Jul 29, 2026 | 803.00 | 809.00 | 794.00 | 803.00 | 803.00 | 0.25% | 30,200 |
| Jul 28, 2026 | 805.00 | 813.00 | 798.00 | 801.00 | 801.00 | 0.13% | 42,500 |
| Jul 27, 2026 | 792.00 | 808.00 | 792.00 | 800.00 | 800.00 | 0.50% | 16,500 |
| Jul 24, 2026 | 787.00 | 796.00 | 785.00 | 796.00 | 796.00 | - | 6,600 |
| Jul 23, 2026 | 801.00 | 803.00 | 787.00 | 796.00 | 796.00 | -2.33% | 26,400 |
| Jul 22, 2026 | 813.00 | 815.00 | 797.00 | 815.00 | 815.00 | 1.12% | 15,900 |
| Jul 21, 2026 | 792.00 | 828.00 | 792.00 | 806.00 | 806.00 | 1.90% | 25,600 |
| Jul 17, 2026 | 796.00 | 805.00 | 770.00 | 791.00 | 791.00 | -0.75% | 42,100 |
| Jul 16, 2026 | 807.00 | 819.00 | 797.00 | 797.00 | 797.00 | -1.24% | 10,300 |
| Jul 15, 2026 | 822.00 | 822.00 | 804.00 | 807.00 | 807.00 | -0.62% | 15,600 |
| Jul 14, 2026 | 801.00 | 822.00 | 801.00 | 812.00 | 812.00 | 1.12% | 25,300 |
| Jul 13, 2026 | 804.00 | 812.00 | 797.00 | 803.00 | 803.00 | -1.95% | 19,500 |