Euglena Co., Ltd. (TYO:2931)
Japan · Delayed Price · Currency is JPY 321.00
+1.00 (0.31%)
Nov 11, 2026, 9:09 AM JST
Euglena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 320.00 | 321.00 | 319.00 | 321.00 | 321.00 | 0.31% | 89,700 |
| Nov 10, 2026 | 318.00 | 322.00 | 313.00 | 320.00 | 320.00 | 1.91% | 599,600 |
| Nov 9, 2026 | 309.00 | 317.00 | 308.00 | 314.00 | 314.00 | 3.63% | 687,500 |
| Nov 6, 2026 | 315.00 | 317.00 | 303.00 | 303.00 | 303.00 | -6.77% | 1,438,300 |
| Nov 5, 2026 | 325.00 | 335.00 | 325.00 | 325.00 | 325.00 | 1.25% | 919,400 |
| Nov 4, 2026 | 319.00 | 322.00 | 318.00 | 321.00 | 321.00 | 0.63% | 896,800 |
| Nov 2, 2026 | 321.00 | 324.00 | 319.00 | 319.00 | 319.00 | -0.93% | 626,500 |
| Oct 30, 2026 | 327.00 | 331.00 | 321.00 | 322.00 | 322.00 | -1.53% | 796,000 |
| Oct 29, 2026 | 326.00 | 330.00 | 324.00 | 327.00 | 327.00 | 0.93% | 1,992,800 |
| Oct 28, 2026 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | -1.82% | 1,112,800 |
| Oct 27, 2026 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 724,300 |
| Oct 26, 2026 | 332.00 | 335.00 | 329.00 | 332.00 | 332.00 | -0.30% | 588,300 |
| Oct 23, 2026 | 333.00 | 338.00 | 330.00 | 333.00 | 333.00 | - | 667,300 |
| Oct 22, 2026 | 332.00 | 335.00 | 331.00 | 333.00 | 333.00 | - | 443,100 |
| Oct 21, 2026 | 336.00 | 337.00 | 332.00 | 333.00 | 333.00 | -1.19% | 662,600 |
| Oct 20, 2026 | 335.00 | 337.00 | 332.00 | 337.00 | 337.00 | - | 766,100 |
| Oct 19, 2026 | 332.00 | 338.00 | 332.00 | 337.00 | 337.00 | 1.20% | 574,200 |
| Oct 16, 2026 | 332.00 | 336.00 | 332.00 | 333.00 | 333.00 | 0.91% | 608,100 |
| Oct 15, 2026 | 331.00 | 333.00 | 328.00 | 330.00 | 330.00 | -0.90% | 1,084,300 |
| Oct 14, 2026 | 335.00 | 336.00 | 333.00 | 333.00 | 333.00 | -1.19% | 427,900 |
| Oct 13, 2026 | 336.00 | 337.00 | 331.00 | 337.00 | 337.00 | 1.51% | 784,600 |
| Oct 9, 2026 | 335.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.90% | 483,100 |
| Oct 8, 2026 | 335.00 | 336.00 | 332.00 | 335.00 | 335.00 | -0.59% | 690,600 |
| Oct 7, 2026 | 335.00 | 340.00 | 334.00 | 337.00 | 337.00 | 0.30% | 568,600 |
| Oct 6, 2026 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | 0.90% | 485,700 |
| Oct 5, 2026 | 334.00 | 335.00 | 330.00 | 333.00 | 333.00 | - | 723,400 |
| Oct 2, 2026 | 340.00 | 340.00 | 332.00 | 333.00 | 333.00 | -2.06% | 1,195,000 |
| Oct 1, 2026 | 340.00 | 344.00 | 336.00 | 340.00 | 340.00 | -0.87% | 1,014,200 |
| 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 |