Euglena Co., Ltd. (TYO:2931)
Japan · Delayed Price · Currency is JPY 487.00
+10.00 (2.10%)
Aug 1, 2025, 3:30 PM JST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 478.00 | 490.00 | 474.00 | 487.00 | 487.00 | 2.10% | 1,216,000 |
| Jul 31, 2025 | 509.00 | 511.00 | 472.00 | 477.00 | 477.00 | -4.98% | 3,344,800 |
| Jul 30, 2025 | 490.00 | 509.00 | 489.00 | 502.00 | 502.00 | 2.03% | 4,277,400 |
| Jul 29, 2025 | 496.00 | 512.00 | 485.00 | 492.00 | 492.00 | -2.57% | 4,916,400 |
| Jul 28, 2025 | 506.00 | 507.00 | 483.00 | 505.00 | 505.00 | 18.27% | 10,414,100 |
| Jul 25, 2025 | 420.00 | 427.00 | 419.00 | 427.00 | 427.00 | 0.95% | 529,500 |
| Jul 24, 2025 | 420.00 | 425.00 | 420.00 | 423.00 | 423.00 | 0.24% | 444,100 |
| Jul 23, 2025 | 419.00 | 425.00 | 416.00 | 422.00 | 422.00 | 1.69% | 938,700 |
| Jul 22, 2025 | 417.00 | 422.00 | 412.00 | 415.00 | 415.00 | -0.48% | 711,300 |
| Jul 18, 2025 | 415.00 | 419.00 | 411.00 | 417.00 | 417.00 | 1.71% | 691,200 |
| Jul 17, 2025 | 407.00 | 412.00 | 407.00 | 410.00 | 410.00 | 1.49% | 452,300 |
| Jul 16, 2025 | 413.00 | 414.00 | 404.00 | 404.00 | 404.00 | -1.46% | 499,000 |
| Jul 15, 2025 | 410.00 | 415.00 | 409.00 | 410.00 | 410.00 | -0.24% | 488,400 |
| Jul 14, 2025 | 413.00 | 417.00 | 405.00 | 411.00 | 411.00 | -0.72% | 509,500 |
| Jul 11, 2025 | 409.00 | 417.00 | 404.00 | 414.00 | 414.00 | 2.99% | 836,200 |
| Jul 10, 2025 | 407.00 | 408.00 | 401.00 | 402.00 | 402.00 | -0.99% | 996,500 |
| Jul 9, 2025 | 405.00 | 409.00 | 404.00 | 406.00 | 406.00 | 0.74% | 499,600 |
| Jul 8, 2025 | 404.00 | 405.00 | 401.00 | 403.00 | 403.00 | 0.25% | 509,400 |
| Jul 7, 2025 | 402.00 | 407.00 | 402.00 | 402.00 | 402.00 | -0.25% | 461,800 |
| Jul 4, 2025 | 411.00 | 412.00 | 403.00 | 403.00 | 403.00 | -0.98% | 522,500 |
| Jul 3, 2025 | 408.00 | 412.00 | 407.00 | 407.00 | 407.00 | 0.49% | 512,500 |
| Jul 2, 2025 | 408.00 | 412.00 | 404.00 | 405.00 | 405.00 | -1.22% | 552,200 |
| Jul 1, 2025 | 420.00 | 421.00 | 409.00 | 410.00 | 410.00 | -2.15% | 678,300 |
| Jun 30, 2025 | 422.00 | 426.00 | 419.00 | 419.00 | 419.00 | -0.95% | 475,700 |
| Jun 27, 2025 | 421.00 | 425.00 | 419.00 | 423.00 | 423.00 | 0.71% | 449,700 |
| Jun 26, 2025 | 422.00 | 426.00 | 420.00 | 420.00 | 420.00 | -0.24% | 418,800 |
| Jun 25, 2025 | 428.00 | 430.00 | 420.00 | 421.00 | 421.00 | -1.41% | 342,400 |
| Jun 24, 2025 | 425.00 | 432.00 | 425.00 | 427.00 | 427.00 | 1.18% | 651,100 |
| Jun 23, 2025 | 419.00 | 422.00 | 413.00 | 422.00 | 422.00 | 0.48% | 449,800 |
| Jun 20, 2025 | 421.00 | 424.00 | 416.00 | 420.00 | 420.00 | -0.24% | 671,100 |
| Jun 19, 2025 | 428.00 | 429.00 | 421.00 | 421.00 | 421.00 | -1.86% | 512,600 |
| Jun 18, 2025 | 429.00 | 433.00 | 426.00 | 429.00 | 429.00 | - | 388,600 |
| Jun 17, 2025 | 431.00 | 432.00 | 428.00 | 429.00 | 429.00 | -0.23% | 236,500 |
| Jun 16, 2025 | 426.00 | 431.00 | 426.00 | 430.00 | 430.00 | 0.94% | 472,700 |
| Jun 13, 2025 | 437.00 | 437.00 | 426.00 | 426.00 | 426.00 | -2.29% | 784,700 |
| Jun 12, 2025 | 435.00 | 440.00 | 434.00 | 436.00 | 436.00 | -0.46% | 420,500 |
| Jun 11, 2025 | 436.00 | 441.00 | 435.00 | 438.00 | 438.00 | 0.46% | 465,200 |
| Jun 10, 2025 | 434.00 | 440.00 | 432.00 | 436.00 | 436.00 | 0.93% | 440,300 |
| Jun 9, 2025 | 439.00 | 441.00 | 429.00 | 432.00 | 432.00 | -0.92% | 805,800 |
| Jun 6, 2025 | 448.00 | 455.00 | 435.00 | 436.00 | 436.00 | -4.18% | 955,400 |
| Jun 5, 2025 | 458.00 | 464.00 | 451.00 | 455.00 | 455.00 | -0.66% | 846,100 |
| Jun 4, 2025 | 435.00 | 459.00 | 435.00 | 458.00 | 458.00 | 5.77% | 1,268,900 |
| Jun 3, 2025 | 438.00 | 442.00 | 431.00 | 433.00 | 433.00 | 0.70% | 724,500 |
| Jun 2, 2025 | 432.00 | 437.00 | 430.00 | 430.00 | 430.00 | -0.69% | 438,000 |
| May 30, 2025 | 435.00 | 436.00 | 429.00 | 433.00 | 433.00 | -0.92% | 749,100 |
| May 29, 2025 | 444.00 | 445.00 | 435.00 | 437.00 | 437.00 | -0.91% | 558,400 |
| May 28, 2025 | 450.00 | 452.00 | 441.00 | 441.00 | 441.00 | -1.12% | 465,400 |
| May 27, 2025 | 445.00 | 448.00 | 440.00 | 446.00 | 446.00 | 0.45% | 313,100 |
| May 26, 2025 | 443.00 | 448.00 | 440.00 | 444.00 | 444.00 | -0.22% | 383,000 |
| May 23, 2025 | 451.00 | 451.00 | 444.00 | 445.00 | 445.00 | -0.89% | 386,700 |