Euglena Co., Ltd. (TYO:2931)
Japan · Delayed Price · Currency is JPY 372.00
+7.00 (1.92%)
May 29, 2026, 3:30 PM JST
Euglena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 369.00 | 375.00 | 365.00 | 372.00 | 372.00 | 1.92% | 858,600 |
| May 28, 2026 | 362.00 | 370.00 | 360.00 | 365.00 | 365.00 | 0.27% | 799,800 |
| May 27, 2026 | 361.00 | 365.00 | 357.00 | 364.00 | 364.00 | 1.68% | 919,300 |
| May 26, 2026 | 351.00 | 363.00 | 350.00 | 358.00 | 358.00 | 0.56% | 1,142,000 |
| May 25, 2026 | 364.00 | 365.00 | 351.00 | 356.00 | 356.00 | -1.66% | 1,196,700 |
| May 22, 2026 | 363.00 | 364.00 | 360.00 | 362.00 | 362.00 | 0.56% | 595,400 |
| May 21, 2026 | 355.00 | 364.00 | 352.00 | 360.00 | 360.00 | 2.56% | 1,350,000 |
| May 20, 2026 | 370.00 | 373.00 | 348.00 | 351.00 | 351.00 | -4.10% | 2,172,900 |
| May 19, 2026 | 356.00 | 370.00 | 354.00 | 366.00 | 366.00 | 2.23% | 1,786,800 |
| May 18, 2026 | 375.00 | 377.00 | 358.00 | 358.00 | 358.00 | -5.04% | 2,825,600 |
| May 15, 2026 | 376.00 | 378.00 | 362.00 | 377.00 | 377.00 | -5.04% | 3,607,900 |
| May 14, 2026 | 398.00 | 400.00 | 394.00 | 397.00 | 397.00 | -1.00% | 955,000 |
| May 13, 2026 | 400.00 | 404.00 | 398.00 | 401.00 | 401.00 | 0.25% | 556,100 |
| May 12, 2026 | 401.00 | 403.00 | 399.00 | 400.00 | 400.00 | -0.99% | 530,400 |
| May 11, 2026 | 401.00 | 407.00 | 399.00 | 404.00 | 404.00 | 0.75% | 730,100 |
| May 8, 2026 | 408.00 | 409.00 | 401.00 | 401.00 | 401.00 | -1.72% | 529,600 |
| May 7, 2026 | 406.00 | 410.00 | 405.00 | 408.00 | 408.00 | 1.49% | 637,500 |
| May 1, 2026 | 401.00 | 403.00 | 397.00 | 402.00 | 402.00 | -0.25% | 884,400 |
| Apr 30, 2026 | 408.00 | 408.00 | 401.00 | 403.00 | 403.00 | -1.47% | 643,300 |
| Apr 28, 2026 | 409.00 | 410.00 | 402.00 | 409.00 | 409.00 | 0.49% | 663,700 |
| Apr 27, 2026 | 404.00 | 409.00 | 401.00 | 407.00 | 407.00 | -0.25% | 714,400 |
| Apr 24, 2026 | 402.00 | 408.00 | 398.00 | 408.00 | 408.00 | 0.99% | 764,700 |
| Apr 23, 2026 | 405.00 | 409.00 | 401.00 | 404.00 | 404.00 | -0.74% | 686,800 |
| Apr 22, 2026 | 405.00 | 410.00 | 404.00 | 407.00 | 407.00 | 0.74% | 558,800 |
| Apr 21, 2026 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | -1.94% | 690,200 |
| Apr 20, 2026 | 409.00 | 414.00 | 406.00 | 412.00 | 412.00 | 0.73% | 653,000 |
| Apr 17, 2026 | 411.00 | 415.00 | 407.00 | 409.00 | 409.00 | -0.73% | 539,800 |
| Apr 16, 2026 | 416.00 | 419.00 | 412.00 | 412.00 | 412.00 | -0.48% | 959,800 |
| Apr 15, 2026 | 404.00 | 415.00 | 404.00 | 414.00 | 414.00 | 2.48% | 1,271,600 |
| Apr 14, 2026 | 402.00 | 409.00 | 401.00 | 404.00 | 404.00 | - | 715,900 |
| Apr 13, 2026 | 401.00 | 404.00 | 397.00 | 404.00 | 404.00 | 0.50% | 679,700 |
| Apr 10, 2026 | 410.00 | 419.00 | 394.00 | 402.00 | 402.00 | -2.19% | 1,939,800 |
| Apr 9, 2026 | 415.00 | 417.00 | 408.00 | 411.00 | 411.00 | 0.24% | 1,040,400 |
| Apr 8, 2026 | 420.00 | 421.00 | 407.00 | 410.00 | 410.00 | -2.38% | 1,459,500 |
| Apr 7, 2026 | 411.00 | 421.00 | 409.00 | 420.00 | 420.00 | 1.20% | 1,628,700 |
| Apr 6, 2026 | 410.00 | 417.00 | 407.00 | 415.00 | 415.00 | 1.97% | 1,544,000 |
| Apr 3, 2026 | 406.00 | 414.00 | 404.00 | 407.00 | 407.00 | 0.74% | 946,600 |
| Apr 2, 2026 | 410.00 | 417.00 | 401.00 | 404.00 | 404.00 | -1.46% | 1,546,300 |
| Apr 1, 2026 | 396.00 | 411.00 | 395.00 | 410.00 | 410.00 | 2.24% | 2,067,900 |
| Mar 31, 2026 | 395.00 | 407.00 | 393.00 | 401.00 | 401.00 | 2.30% | 2,398,300 |
| Mar 30, 2026 | 377.00 | 394.00 | 376.00 | 392.00 | 392.00 | 3.43% | 2,286,800 |
| Mar 27, 2026 | 375.00 | 382.00 | 371.00 | 379.00 | 379.00 | 2.71% | 1,289,500 |
| Mar 26, 2026 | 374.00 | 376.00 | 365.00 | 369.00 | 369.00 | -2.38% | 934,700 |
| Mar 25, 2026 | 372.00 | 378.00 | 372.00 | 378.00 | 378.00 | 2.44% | 758,000 |
| Mar 24, 2026 | 371.00 | 373.00 | 367.00 | 369.00 | 369.00 | 1.65% | 931,800 |
| Mar 23, 2026 | 366.00 | 368.00 | 360.00 | 363.00 | 363.00 | -2.94% | 1,853,000 |
| Mar 19, 2026 | 380.00 | 387.00 | 374.00 | 374.00 | 374.00 | -3.36% | 1,581,300 |
| Mar 18, 2026 | 381.00 | 388.00 | 377.00 | 387.00 | 387.00 | 1.04% | 1,438,300 |
| Mar 17, 2026 | 378.00 | 389.00 | 376.00 | 383.00 | 383.00 | 2.13% | 1,494,100 |
| Mar 16, 2026 | 377.00 | 378.00 | 370.00 | 375.00 | 375.00 | -1.06% | 1,166,600 |