Euglena Co., Ltd. (TYO:2931)
Japan · Delayed Price · Currency is JPY 340.00
-3.00 (-0.87%)
Oct 1, 2026, 3:30 PM JST
Euglena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 340.00 | 344.00 | 336.00 | 341.00 | 341.00 | -0.58% | 873,300 |
| Sep 30, 2026 | 344.00 | 346.00 | 341.00 | 343.00 | 343.00 | -0.58% | 560,200 |
| Sep 29, 2026 | 347.00 | 348.00 | 344.00 | 345.00 | 345.00 | -1.43% | 491,800 |
| Sep 28, 2026 | 351.00 | 353.00 | 347.00 | 350.00 | 350.00 | -0.28% | 478,300 |
| Sep 25, 2026 | 349.00 | 353.00 | 347.00 | 351.00 | 351.00 | 1.15% | 469,400 |
| Sep 24, 2026 | 350.00 | 354.00 | 347.00 | 347.00 | 347.00 | -0.86% | 493,500 |
| Sep 18, 2026 | 354.00 | 355.00 | 349.00 | 350.00 | 350.00 | -0.57% | 412,000 |
| Sep 17, 2026 | 349.00 | 354.00 | 349.00 | 352.00 | 352.00 | - | 323,800 |
| Sep 16, 2026 | 354.00 | 354.00 | 348.00 | 352.00 | 352.00 | - | 376,700 |
| Sep 15, 2026 | 349.00 | 354.00 | 346.00 | 352.00 | 352.00 | 1.73% | 584,300 |
| Sep 14, 2026 | 339.00 | 348.00 | 339.00 | 346.00 | 346.00 | 2.37% | 536,600 |
| Sep 11, 2026 | 341.00 | 343.00 | 338.00 | 338.00 | 338.00 | -2.31% | 1,001,600 |
| Sep 10, 2026 | 342.00 | 346.00 | 341.00 | 346.00 | 346.00 | 0.87% | 514,500 |
| Sep 9, 2026 | 347.00 | 349.00 | 343.00 | 343.00 | 343.00 | -1.15% | 433,800 |
| Sep 8, 2026 | 345.00 | 348.00 | 342.00 | 347.00 | 347.00 | 0.58% | 598,600 |
| Sep 7, 2026 | 349.00 | 351.00 | 343.00 | 345.00 | 345.00 | -1.71% | 441,300 |
| Sep 4, 2026 | 345.00 | 353.00 | 344.00 | 351.00 | 351.00 | 1.45% | 584,800 |
| Sep 3, 2026 | 351.00 | 352.00 | 344.00 | 346.00 | 346.00 | -0.29% | 508,200 |
| Sep 2, 2026 | 346.00 | 351.00 | 342.00 | 347.00 | 347.00 | -0.57% | 729,300 |
| Sep 1, 2026 | 353.00 | 353.00 | 348.00 | 349.00 | 349.00 | -1.41% | 748,200 |
| Aug 31, 2026 | 354.00 | 356.00 | 351.00 | 354.00 | 354.00 | -0.28% | 482,100 |
| Aug 28, 2026 | 358.00 | 360.00 | 354.00 | 355.00 | 355.00 | -1.11% | 604,300 |
| Aug 27, 2026 | 359.00 | 360.00 | 355.00 | 359.00 | 359.00 | - | 633,700 |
| Aug 26, 2026 | 359.00 | 360.00 | 355.00 | 359.00 | 359.00 | 0.28% | 453,900 |
| Aug 25, 2026 | 358.00 | 360.00 | 355.00 | 358.00 | 358.00 | 0.56% | 614,100 |
| Aug 24, 2026 | 361.00 | 362.00 | 356.00 | 356.00 | 356.00 | -1.11% | 555,000 |
| Aug 21, 2026 | 358.00 | 362.00 | 357.00 | 360.00 | 360.00 | 0.56% | 696,900 |
| Aug 20, 2026 | 359.00 | 359.00 | 354.00 | 358.00 | 358.00 | 1.99% | 682,100 |
| Aug 19, 2026 | 353.00 | 354.00 | 347.00 | 351.00 | 351.00 | 0.57% | 614,700 |
| Aug 18, 2026 | 350.00 | 354.00 | 348.00 | 349.00 | 349.00 | -1.13% | 546,900 |
| Aug 17, 2026 | 359.00 | 360.00 | 352.00 | 353.00 | 353.00 | -0.84% | 605,500 |
| Aug 14, 2026 | 354.00 | 358.00 | 349.00 | 356.00 | 356.00 | 1.14% | 679,400 |
| Aug 13, 2026 | 357.00 | 357.00 | 348.00 | 352.00 | 352.00 | -0.85% | 1,073,400 |
| Aug 12, 2026 | 366.00 | 366.00 | 354.00 | 355.00 | 355.00 | -3.53% | 1,014,700 |
| Aug 10, 2026 | 356.00 | 373.00 | 348.00 | 368.00 | 368.00 | 8.24% | 2,472,600 |
| Aug 7, 2026 | 337.00 | 347.00 | 334.00 | 340.00 | 340.00 | 1.49% | 1,241,500 |
| Aug 6, 2026 | 333.00 | 338.00 | 333.00 | 335.00 | 335.00 | 0.90% | 899,100 |
| Aug 5, 2026 | 336.00 | 339.00 | 332.00 | 332.00 | 332.00 | -0.60% | 993,400 |
| Aug 4, 2026 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -0.89% | 744,700 |
| Aug 3, 2026 | 337.00 | 340.00 | 333.00 | 337.00 | 337.00 | -1.17% | 567,500 |
| Jul 31, 2026 | 340.00 | 342.00 | 337.00 | 341.00 | 341.00 | - | 698,000 |
| Jul 30, 2026 | 344.00 | 346.00 | 340.00 | 341.00 | 341.00 | -1.45% | 1,168,900 |
| Jul 29, 2026 | 349.00 | 353.00 | 342.00 | 346.00 | 346.00 | 0.58% | 906,800 |
| Jul 28, 2026 | 354.00 | 355.00 | 342.00 | 344.00 | 344.00 | -1.71% | 647,900 |
| Jul 27, 2026 | 343.00 | 352.00 | 342.00 | 350.00 | 350.00 | 2.94% | 735,800 |
| Jul 24, 2026 | 340.00 | 342.00 | 338.00 | 340.00 | 340.00 | - | 486,100 |
| Jul 23, 2026 | 342.00 | 345.00 | 339.00 | 340.00 | 340.00 | -0.87% | 440,300 |
| Jul 22, 2026 | 342.00 | 346.00 | 340.00 | 343.00 | 343.00 | 0.29% | 553,100 |
| Jul 21, 2026 | 348.00 | 351.00 | 341.00 | 342.00 | 342.00 | -0.87% | 757,700 |
| Jul 17, 2026 | 348.00 | 350.00 | 343.00 | 345.00 | 345.00 | -0.86% | 682,300 |