Euglena Co., Ltd. (TYO:2931)
Japan · Delayed Price · Currency is JPY 415.00
+5.00 (1.22%)
Jan 23, 2026, 3:30 PM JST
Euglena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 411.00 | 416.00 | 408.00 | 415.00 | 415.00 | 1.22% | 687,100 |
| Jan 22, 2026 | 407.00 | 413.00 | 406.00 | 410.00 | 410.00 | 0.99% | 637,100 |
| Jan 21, 2026 | 412.00 | 413.00 | 403.00 | 406.00 | 406.00 | -2.87% | 1,287,900 |
| Jan 20, 2026 | 416.00 | 418.00 | 409.00 | 418.00 | 418.00 | 1.21% | 1,265,400 |
| Jan 19, 2026 | 410.00 | 413.00 | 404.00 | 413.00 | 413.00 | 1.98% | 991,200 |
| Jan 16, 2026 | 408.00 | 412.00 | 403.00 | 405.00 | 405.00 | -0.98% | 967,600 |
| Jan 15, 2026 | 400.00 | 409.00 | 398.00 | 409.00 | 409.00 | 2.25% | 1,247,300 |
| Jan 14, 2026 | 400.00 | 403.00 | 399.00 | 400.00 | 400.00 | - | 1,033,200 |
| Jan 13, 2026 | 409.00 | 412.00 | 400.00 | 400.00 | 400.00 | -1.72% | 1,015,200 |
| Jan 9, 2026 | 403.00 | 408.00 | 402.00 | 407.00 | 407.00 | 1.75% | 764,800 |
| Jan 8, 2026 | 402.00 | 405.00 | 399.00 | 400.00 | 400.00 | -1.23% | 588,500 |
| Jan 7, 2026 | 404.00 | 407.00 | 402.00 | 405.00 | 405.00 | - | 700,900 |
| Jan 6, 2026 | 398.00 | 409.00 | 398.00 | 405.00 | 405.00 | 2.02% | 1,485,700 |
| Jan 5, 2026 | 403.00 | 403.00 | 397.00 | 397.00 | 397.00 | -0.75% | 748,100 |
| Dec 30, 2025 | 405.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.48% | 532,000 |
| Dec 29, 2025 | 404.00 | 408.00 | 400.00 | 406.00 | 406.00 | 0.74% | 615,300 |
| Dec 26, 2025 | 409.00 | 411.00 | 401.00 | 403.00 | 403.00 | -0.98% | 1,048,400 |
| Dec 25, 2025 | 400.00 | 410.00 | 400.00 | 407.00 | 407.00 | 2.01% | 1,365,100 |
| Dec 24, 2025 | 396.00 | 401.00 | 396.00 | 399.00 | 399.00 | 0.50% | 537,600 |
| Dec 23, 2025 | 397.00 | 401.00 | 396.00 | 397.00 | 397.00 | 0.51% | 715,000 |
| Dec 22, 2025 | 400.00 | 402.00 | 394.00 | 395.00 | 395.00 | -1.25% | 862,200 |
| Dec 19, 2025 | 402.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.50% | 552,300 |
| Dec 18, 2025 | 405.00 | 406.00 | 400.00 | 402.00 | 402.00 | -0.50% | 371,500 |
| Dec 17, 2025 | 403.00 | 405.00 | 401.00 | 404.00 | 404.00 | 0.50% | 457,300 |
| Dec 16, 2025 | 414.00 | 414.00 | 402.00 | 402.00 | 402.00 | -2.90% | 659,100 |
| Dec 15, 2025 | 405.00 | 415.00 | 404.00 | 414.00 | 414.00 | 2.22% | 919,400 |
| Dec 12, 2025 | 401.00 | 407.00 | 401.00 | 405.00 | 405.00 | 1.25% | 656,400 |
| Dec 11, 2025 | 402.00 | 403.00 | 397.00 | 400.00 | 400.00 | -0.25% | 454,800 |
| Dec 10, 2025 | 402.00 | 404.00 | 400.00 | 401.00 | 401.00 | -0.74% | 459,300 |
| Dec 9, 2025 | 406.00 | 409.00 | 400.00 | 404.00 | 404.00 | -0.49% | 497,200 |
| Dec 8, 2025 | 397.00 | 407.00 | 397.00 | 406.00 | 406.00 | 2.27% | 758,800 |
| Dec 5, 2025 | 403.00 | 405.00 | 395.00 | 397.00 | 397.00 | -1.98% | 849,300 |
| Dec 4, 2025 | 400.00 | 408.00 | 398.00 | 405.00 | 405.00 | 1.25% | 1,029,000 |
| Dec 3, 2025 | 396.00 | 406.00 | 395.00 | 400.00 | 400.00 | 1.01% | 1,283,000 |
| Dec 2, 2025 | 398.00 | 402.00 | 396.00 | 396.00 | 396.00 | -0.75% | 977,800 |
| Dec 1, 2025 | 416.00 | 420.00 | 398.00 | 399.00 | 399.00 | -4.77% | 1,933,100 |
| Nov 28, 2025 | 419.00 | 424.00 | 418.00 | 419.00 | 419.00 | 0.24% | 507,000 |
| Nov 27, 2025 | 415.00 | 419.00 | 414.00 | 418.00 | 418.00 | 1.21% | 549,100 |
| Nov 26, 2025 | 413.00 | 418.00 | 413.00 | 413.00 | 413.00 | - | 757,500 |
| Nov 25, 2025 | 427.00 | 427.00 | 413.00 | 413.00 | 413.00 | -3.28% | 1,017,000 |
| Nov 21, 2025 | 420.00 | 427.00 | 418.00 | 427.00 | 427.00 | 1.43% | 667,800 |
| Nov 20, 2025 | 420.00 | 429.00 | 420.00 | 421.00 | 421.00 | - | 805,200 |
| Nov 19, 2025 | 423.00 | 425.00 | 417.00 | 421.00 | 421.00 | - | 895,500 |
| Nov 18, 2025 | 432.00 | 435.00 | 420.00 | 421.00 | 421.00 | -3.44% | 1,259,000 |
| Nov 17, 2025 | 430.00 | 438.00 | 426.00 | 436.00 | 436.00 | 0.93% | 1,566,500 |
| Nov 14, 2025 | 447.00 | 459.00 | 430.00 | 432.00 | 432.00 | 0.93% | 4,761,100 |
| Nov 13, 2025 | 431.00 | 437.00 | 426.00 | 428.00 | 428.00 | 0.23% | 1,703,400 |
| Nov 12, 2025 | 420.00 | 433.00 | 419.00 | 427.00 | 427.00 | 1.91% | 1,008,000 |
| Nov 11, 2025 | 419.00 | 421.00 | 415.00 | 419.00 | 419.00 | - | 704,400 |
| Nov 10, 2025 | 428.00 | 429.00 | 418.00 | 419.00 | 419.00 | -0.95% | 927,600 |