EUCALIA Inc. (TYO:286A)
Japan · Delayed Price · Currency is JPY 622.00
-26.00 (-4.01%)
At close: Jun 26, 2026
EUCALIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 647.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.15% | 45,900 |
| Jun 23, 2026 | 648.00 | 654.00 | 636.00 | 646.00 | 646.00 | -0.62% | 26,200 |
| Jun 22, 2026 | 662.00 | 662.00 | 640.00 | 650.00 | 650.00 | -2.40% | 67,200 |
| Jun 19, 2026 | 673.00 | 679.00 | 662.00 | 666.00 | 666.00 | -1.48% | 44,700 |
| Jun 18, 2026 | 682.00 | 686.00 | 667.00 | 676.00 | 676.00 | -1.17% | 40,800 |
| Jun 17, 2026 | 673.00 | 691.00 | 669.00 | 684.00 | 684.00 | 1.63% | 50,900 |
| Jun 16, 2026 | 719.00 | 719.00 | 667.00 | 673.00 | 673.00 | 8.72% | 180,400 |
| Jun 15, 2026 | 629.00 | 635.00 | 618.00 | 619.00 | 619.00 | -0.32% | 28,700 |
| Jun 12, 2026 | 630.00 | 630.00 | 613.00 | 621.00 | 621.00 | -1.90% | 55,700 |
| Jun 11, 2026 | 643.00 | 643.00 | 624.00 | 633.00 | 633.00 | -2.01% | 48,400 |
| Jun 10, 2026 | 655.00 | 658.00 | 644.00 | 646.00 | 646.00 | -1.37% | 60,300 |
| Jun 9, 2026 | 657.00 | 677.00 | 651.00 | 655.00 | 655.00 | -0.30% | 38,400 |
| Jun 8, 2026 | 671.00 | 671.00 | 652.00 | 657.00 | 657.00 | -2.09% | 61,800 |
| Jun 5, 2026 | 662.00 | 687.00 | 662.00 | 671.00 | 671.00 | 0.75% | 51,100 |
| Jun 4, 2026 | 647.00 | 683.00 | 646.00 | 666.00 | 666.00 | 1.52% | 46,800 |
| Jun 3, 2026 | 657.00 | 662.00 | 645.00 | 656.00 | 656.00 | -1.50% | 62,900 |
| 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 |