Euglena Co., Ltd. (TYO:2931)
Japan · Delayed Price · Currency is JPY 347.00
+3.00 (0.87%)
Jul 10, 2026, 3:20 PM JST
Euglena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 344.00 | 348.00 | 342.00 | 346.00 | - | 0.58% | 185,500 |
| 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 |
| Jun 10, 2026 | 345.00 | 347.00 | 338.00 | 346.00 | 346.00 | 1.47% | 1,100,100 |
| Jun 9, 2026 | 348.00 | 349.00 | 341.00 | 341.00 | 341.00 | -1.73% | 715,200 |
| Jun 8, 2026 | 345.00 | 349.00 | 342.00 | 347.00 | 347.00 | -0.57% | 730,300 |
| Jun 5, 2026 | 344.00 | 354.00 | 344.00 | 349.00 | 349.00 | 1.16% | 793,800 |
| Jun 4, 2026 | 349.00 | 350.00 | 344.00 | 345.00 | 345.00 | -1.99% | 927,000 |
| Jun 3, 2026 | 352.00 | 354.00 | 346.00 | 352.00 | 352.00 | -0.85% | 943,600 |
| Jun 2, 2026 | 355.00 | 355.00 | 349.00 | 355.00 | 355.00 | -0.56% | 1,043,200 |
| Jun 1, 2026 | 372.00 | 372.00 | 353.00 | 357.00 | 357.00 | -4.03% | 1,449,900 |
| 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 |