TipRanks
Go Ultimate55% OFF

EUCALIA, Inc. (286A) Historical Prices

JP:286A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026742.00759.00741.00743.00743.00+1.64%20,1001.03
Oct 29, 2026742.00742.00725.00731.00731.00-1.08%21,5001.12
Oct 28, 2026737.00742.00735.00739.00739.00+0.27%3,8000.19
Oct 27, 2026740.00744.00732.00737.00737.00-0.41%24,7001.26
Oct 26, 2026743.00746.00730.00740.00740.00-1.46%32,3001.66
Oct 23, 2026745.00766.00739.00751.00751.00-0.92%46,2002.38
Oct 22, 2026755.00765.00753.00758.00758.00-0.26%12,9000.66
Oct 21, 2026775.00775.00754.00760.00760.00-0.52%18,3000.95
Oct 20, 2026750.00783.00750.00764.00764.00+0.39%40,5002.12
Oct 19, 2026761.00778.00761.00761.00761.00+0.00%22,3001.17
Oct 16, 2026757.00770.00750.00761.00761.00+0.53%14,4000.75
Oct 15, 2026748.00777.00748.00757.00757.00+0.53%8,6000.45
Oct 14, 2026759.00767.00746.00753.00753.00-1.57%25,8001.34
Oct 13, 2026752.00773.00741.00765.00765.00+1.86%15,5000.81
Oct 12, 2026751.00772.00750.00751.00751.00+0.00%00.00
Oct 09, 2026755.00772.00750.00751.00751.00-0.53%27,7001.43
Oct 08, 2026780.00780.00748.00755.00755.00-3.21%27,6001.43
Oct 07, 2026772.00780.00761.00780.00780.00+1.04%12,3000.61
Oct 06, 2026761.00788.00761.00772.00772.00+1.45%19,6000.95
Oct 05, 2026752.00766.00749.00761.00761.00+1.60%13,9000.64
Oct 02, 2026750.00751.00734.00749.00749.00+0.13%15,6000.70
Oct 01, 2026745.00754.00730.00748.00748.00+0.40%11,7000.51
Sep 30, 2026746.00752.00731.00745.00745.00+1.92%11,1000.46
Sep 29, 2026736.00745.00731.00731.00731.00-0.68%13,3000.55
Sep 28, 2026742.00769.00729.00736.00736.00-0.94%21,8000.89
Sep 25, 2026744.00753.00743.00743.00743.00-0.54%9,8000.40
Sep 24, 2026771.00771.00742.00747.00747.00-2.99%43,4001.76
Sep 23, 2026792.00792.00769.00770.00770.00+0.00%00.00
Sep 22, 2026792.00792.00769.00770.00770.00+0.00%00.00
Sep 21, 2026792.00792.00769.00770.00770.00+0.00%00.00
Sep 18, 2026792.00792.00769.00770.00770.00-3.02%43,8001.61
Sep 17, 2026793.00803.00788.00794.00794.00+0.13%34,9001.26
Sep 16, 2026799.00808.00791.00793.00793.00-0.88%25,9000.93
Sep 15, 2026802.00811.00800.00800.00800.00-0.50%22,4000.79
Sep 14, 2026797.00810.00797.00804.00804.00+0.88%24,1000.84
Sep 11, 2026790.00799.00789.00797.00797.00-0.13%18,6000.59
Sep 10, 2026814.00814.00789.00798.00798.00-1.97%30,3000.97
Sep 09, 2026812.00822.00802.00814.00814.00+0.74%12,3000.39
Sep 08, 2026823.00823.00799.00808.00808.00+0.00%32,4001.01
Sep 07, 2026815.00815.00797.00808.00808.00+0.87%25,4000.78
Sep 04, 2026835.00835.00800.00801.00801.00-2.67%22,5000.68
Sep 03, 2026835.00835.00815.00823.00823.00+0.00%13,2000.39
Sep 02, 2026849.00853.00822.00823.00823.00-1.91%28,3000.83
Sep 01, 2026838.00840.00826.00839.00839.00+0.60%16,7000.48
Aug 31, 2026828.00838.00821.00834.00834.00+0.85%32,2000.92
Aug 28, 2026817.00828.00811.00827.00827.00+1.22%24,7000.69
Aug 27, 2026810.00820.00806.00817.00817.00+0.86%14,2000.39
Aug 26, 2026818.00818.00801.00810.00810.00-0.98%25,0000.67
Aug 25, 2026819.00819.00810.00818.00818.00+0.12%8,0000.21
Aug 24, 2026818.00823.00815.00817.00817.00-0.37%14,1000.36