EUCALIA Inc. (TYO:286A)
Japan · Delayed Price · Currency is JPY 801.00
-22.00 (-2.67%)
Sep 4, 2026, 3:30 PM JST
EUCALIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 823.00 | 835.00 | 810.00 | 811.00 | - | -1.46% | 8,200 |
| 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 |
| Jul 10, 2026 | 795.00 | 828.00 | 795.00 | 819.00 | 819.00 | 3.15% | 68,600 |
| Jul 9, 2026 | 817.00 | 817.00 | 781.00 | 794.00 | 794.00 | 0.89% | 45,200 |
| Jul 8, 2026 | 738.00 | 814.00 | 738.00 | 787.00 | 787.00 | 5.64% | 75,900 |
| Jul 7, 2026 | 739.00 | 749.00 | 731.00 | 745.00 | 745.00 | 2.34% | 50,700 |
| Jul 6, 2026 | 713.00 | 736.00 | 706.00 | 728.00 | 728.00 | 3.26% | 71,300 |
| Jul 3, 2026 | 686.00 | 709.00 | 686.00 | 705.00 | 705.00 | 2.17% | 65,000 |
| Jul 2, 2026 | 668.00 | 691.00 | 668.00 | 690.00 | 690.00 | 3.92% | 30,700 |
| Jul 1, 2026 | 660.00 | 672.00 | 657.00 | 664.00 | 664.00 | 0.61% | 38,000 |
| Jun 30, 2026 | 644.00 | 662.00 | 635.00 | 660.00 | 660.00 | 3.29% | 22,400 |
| Jun 29, 2026 | 630.00 | 645.00 | 630.00 | 639.00 | 639.00 | 2.73% | 39,300 |
| Jun 26, 2026 | 649.00 | 649.00 | 619.00 | 622.00 | 622.00 | -4.01% | 69,200 |
| Jun 25, 2026 | 644.00 | 650.00 | 636.00 | 648.00 | 648.00 | 0.47% | 64,800 |