Euglena Co., Ltd. (TYO:2931)
Japan · Delayed Price · Currency is JPY 458.00
+3.00 (0.66%)
Sep 5, 2025, 3:30 PM JST
Euglena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 459.00 | 463.00 | 455.00 | 458.00 | 458.00 | 0.66% | 534,800 |
| Sep 4, 2025 | 460.00 | 460.00 | 451.00 | 455.00 | 455.00 | -0.22% | 391,100 |
| Sep 3, 2025 | 460.00 | 464.00 | 454.00 | 456.00 | 456.00 | -2.15% | 712,900 |
| Sep 2, 2025 | 469.00 | 472.00 | 462.00 | 466.00 | 466.00 | -1.27% | 490,700 |
| Sep 1, 2025 | 450.00 | 473.00 | 450.00 | 472.00 | 472.00 | 4.19% | 1,045,100 |
| Aug 29, 2025 | 449.00 | 455.00 | 446.00 | 453.00 | 453.00 | 0.44% | 612,300 |
| Aug 28, 2025 | 452.00 | 455.00 | 448.00 | 451.00 | 451.00 | -0.22% | 714,600 |
| Aug 27, 2025 | 472.00 | 472.00 | 452.00 | 452.00 | 452.00 | -4.44% | 1,187,900 |
| Aug 26, 2025 | 475.00 | 480.00 | 473.00 | 473.00 | 473.00 | -1.87% | 583,800 |
| Aug 25, 2025 | 488.00 | 489.00 | 478.00 | 482.00 | 482.00 | -1.03% | 670,900 |
| Aug 22, 2025 | 471.00 | 488.00 | 469.00 | 487.00 | 487.00 | 3.40% | 1,066,600 |
| Aug 21, 2025 | 465.00 | 474.00 | 463.00 | 471.00 | 471.00 | 1.29% | 675,400 |
| Aug 20, 2025 | 467.00 | 470.00 | 464.00 | 465.00 | 465.00 | -0.43% | 651,600 |
| Aug 19, 2025 | 471.00 | 472.00 | 463.00 | 467.00 | 467.00 | 0.43% | 616,800 |
| Aug 18, 2025 | 465.00 | 471.00 | 462.00 | 465.00 | 465.00 | 0.43% | 810,900 |
| Aug 15, 2025 | 466.00 | 468.00 | 458.00 | 463.00 | 463.00 | -1.07% | 1,150,000 |
| Aug 14, 2025 | 479.00 | 480.00 | 465.00 | 468.00 | 468.00 | -2.70% | 1,251,300 |
| Aug 13, 2025 | 490.00 | 491.00 | 475.00 | 481.00 | 481.00 | -2.24% | 1,581,900 |
| Aug 12, 2025 | 506.00 | 509.00 | 485.00 | 492.00 | 492.00 | -2.77% | 2,540,300 |
| Aug 8, 2025 | 508.00 | 513.00 | 504.00 | 506.00 | 506.00 | -0.78% | 1,045,400 |
| Aug 7, 2025 | 506.00 | 512.00 | 503.00 | 510.00 | 510.00 | 0.79% | 758,300 |
| Aug 6, 2025 | 500.00 | 512.00 | 495.00 | 506.00 | 506.00 | 1.61% | 1,651,200 |
| Aug 5, 2025 | 501.00 | 510.00 | 492.00 | 498.00 | 498.00 | 1.84% | 2,016,100 |
| Aug 4, 2025 | 480.00 | 489.00 | 476.00 | 489.00 | 489.00 | 0.41% | 743,100 |
| 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 |