Euglena Co., Ltd. (TYO:2931)
Japan · Delayed Price · Currency is JPY 360.00
+2.00 (0.56%)
Aug 21, 2026, 3:30 PM JST
Euglena Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 352.00 | 356.00 | 348.00 | 348.00 | 348.00 | -0.85% | 589,800 |
| Jul 15, 2026 | 352.00 | 354.00 | 347.00 | 351.00 | 351.00 | - | 482,600 |
| Jul 14, 2026 | 357.00 | 361.00 | 351.00 | 351.00 | 351.00 | -1.13% | 593,600 |
| Jul 13, 2026 | 350.00 | 358.00 | 350.00 | 355.00 | 355.00 | 2.90% | 758,000 |
| Jul 10, 2026 | 344.00 | 348.00 | 342.00 | 345.00 | 345.00 | 0.29% | 543,700 |
| Jul 9, 2026 | 345.00 | 347.00 | 341.00 | 344.00 | 344.00 | -0.86% | 524,100 |
| Jul 8, 2026 | 351.00 | 352.00 | 345.00 | 347.00 | 347.00 | -0.86% | 640,000 |
| Jul 7, 2026 | 343.00 | 351.00 | 342.00 | 350.00 | 350.00 | 1.74% | 675,300 |
| Jul 6, 2026 | 336.00 | 346.00 | 335.00 | 344.00 | 344.00 | 2.69% | 906,000 |
| Jul 3, 2026 | 337.00 | 338.00 | 332.00 | 335.00 | 335.00 | 0.90% | 818,600 |
| Jul 2, 2026 | 329.00 | 336.00 | 329.00 | 332.00 | 332.00 | 2.15% | 1,052,500 |
| Jul 1, 2026 | 333.00 | 333.00 | 323.00 | 325.00 | 325.00 | -2.11% | 573,900 |
| Jun 30, 2026 | 337.00 | 338.00 | 328.00 | 332.00 | 332.00 | -0.60% | 804,800 |
| Jun 29, 2026 | 322.00 | 334.00 | 321.00 | 334.00 | 334.00 | 4.38% | 1,043,700 |
| Jun 26, 2026 | 322.00 | 324.00 | 318.00 | 320.00 | 320.00 | - | 720,000 |
| Jun 25, 2026 | 322.00 | 328.00 | 319.00 | 320.00 | 320.00 | 0.31% | 1,137,500 |
| Jun 24, 2026 | 322.00 | 324.00 | 318.00 | 319.00 | 319.00 | -0.62% | 733,900 |
| Jun 23, 2026 | 327.00 | 327.00 | 319.00 | 321.00 | 321.00 | -2.13% | 1,043,800 |
| Jun 22, 2026 | 335.00 | 340.00 | 328.00 | 328.00 | 328.00 | -2.38% | 876,800 |
| Jun 19, 2026 | 337.00 | 340.00 | 332.00 | 336.00 | 336.00 | - | 1,057,800 |
| Jun 18, 2026 | 338.00 | 340.00 | 332.00 | 336.00 | 336.00 | -0.88% | 914,800 |
| Jun 17, 2026 | 337.00 | 347.00 | 335.00 | 339.00 | 339.00 | 1.50% | 995,200 |
| Jun 16, 2026 | 338.00 | 339.00 | 332.00 | 334.00 | 334.00 | -1.18% | 1,084,100 |
| Jun 15, 2026 | 340.00 | 343.00 | 336.00 | 338.00 | 338.00 | -0.59% | 1,195,500 |
| Jun 12, 2026 | 346.00 | 347.00 | 340.00 | 340.00 | 340.00 | -1.16% | 841,700 |
| Jun 11, 2026 | 348.00 | 349.00 | 338.00 | 344.00 | 344.00 | -0.58% | 989,800 |