euglena Co., Ltd.(JP:2931)
Â¥313.00-7.00 (-2.19%)
JP:2931
euglena Co., Ltd. historical prices
Â¥313.00
At close:-7.00 (-2.19%)
Want to see JP:2931 full AI Analyst Report?
euglena Co., Ltd. (2931) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 320.00 | 322.00 | 312.00 | 313.00 | 313.00 | -2.19% | 438,100 | 0.71 |
| Nov 10, 2026 | 318.00 | 322.00 | 313.00 | 320.00 | 320.00 | +5.61% | 599,600 | 0.96 |
| Nov 09, 2026 | 309.00 | 317.00 | 308.00 | 314.00 | 314.00 | +3.63% | 687,500 | 1.09 |
| Nov 06, 2026 | 315.00 | 317.00 | 303.00 | 303.00 | 303.00 | -6.77% | 1,438,300 | 2.36 |
| Nov 05, 2026 | 325.00 | 335.00 | 325.00 | 325.00 | 325.00 | +1.25% | 919,400 | 1.45 |
| Nov 04, 2026 | 319.00 | 322.00 | 318.00 | 321.00 | 321.00 | +0.63% | 896,800 | 1.40 |
| Nov 03, 2026 | 319.00 | 324.00 | 319.00 | 319.00 | 319.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 321.00 | 324.00 | 319.00 | 319.00 | 319.00 | -0.93% | 626,500 | 0.95 |
| Oct 30, 2026 | 327.00 | 331.00 | 321.00 | 322.00 | 322.00 | -1.53% | 796,000 | 1.21 |
| Oct 29, 2026 | 326.00 | 330.00 | 324.00 | 327.00 | 327.00 | +0.93% | 1,992,800 | 3.13 |
| Oct 28, 2026 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | -1.82% | 1,112,800 | 1.77 |
| Oct 27, 2026 | 332.00 | 334.00 | 330.00 | 330.00 | 330.00 | -0.60% | 724,300 | 1.14 |
| Oct 26, 2026 | 332.00 | 335.00 | 329.00 | 332.00 | 332.00 | -0.30% | 588,300 | 0.92 |
| Oct 23, 2026 | 333.00 | 338.00 | 330.00 | 333.00 | 333.00 | 0.00% | 667,300 | 1.04 |
| Oct 22, 2026 | 332.00 | 335.00 | 331.00 | 333.00 | 333.00 | 0.00% | 443,100 | 0.69 |
| Oct 21, 2026 | 336.00 | 337.00 | 332.00 | 333.00 | 333.00 | -1.19% | 662,600 | 1.03 |
| Oct 20, 2026 | 335.00 | 337.00 | 332.00 | 337.00 | 337.00 | 0.00% | 766,100 | 1.20 |
| Oct 19, 2026 | 332.00 | 338.00 | 332.00 | 337.00 | 337.00 | +1.20% | 574,200 | 0.90 |
| Oct 16, 2026 | 332.00 | 336.00 | 332.00 | 333.00 | 333.00 | +0.91% | 608,100 | 0.95 |
| Oct 15, 2026 | 331.00 | 333.00 | 328.00 | 330.00 | 330.00 | -0.90% | 1,084,300 | 1.74 |
| Oct 14, 2026 | 335.00 | 336.00 | 333.00 | 333.00 | 333.00 | -1.19% | 427,900 | 0.68 |
| Oct 13, 2026 | 336.00 | 337.00 | 331.00 | 337.00 | 337.00 | +1.51% | 784,600 | 1.26 |
| Oct 12, 2026 | 332.00 | 336.00 | 332.00 | 332.00 | 332.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 335.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.90% | 483,100 | 0.76 |
| Oct 08, 2026 | 335.00 | 336.00 | 332.00 | 335.00 | 335.00 | -0.59% | 690,600 | 1.09 |
| Oct 07, 2026 | 335.00 | 340.00 | 334.00 | 337.00 | 337.00 | +0.30% | 568,600 | 0.90 |
| Oct 06, 2026 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | +0.90% | 485,700 | 0.77 |
| Oct 05, 2026 | 334.00 | 335.00 | 330.00 | 333.00 | 333.00 | 0.00% | 723,400 | 1.14 |
| Oct 02, 2026 | 340.00 | 340.00 | 332.00 | 333.00 | 333.00 | -2.06% | 1,195,000 | 1.91 |
| Oct 01, 2026 | 340.00 | 344.00 | 336.00 | 340.00 | 340.00 | -0.87% | 1,014,200 | 1.63 |
| Sep 30, 2026 | 344.00 | 346.00 | 341.00 | 343.00 | 343.00 | -0.58% | 560,200 | 0.89 |
| Sep 29, 2026 | 347.00 | 348.00 | 344.00 | 345.00 | 345.00 | -1.43% | 491,800 | 0.77 |
| Sep 28, 2026 | 351.00 | 353.00 | 347.00 | 350.00 | 350.00 | -0.28% | 478,300 | 0.75 |
| Sep 25, 2026 | 349.00 | 353.00 | 347.00 | 351.00 | 351.00 | +1.15% | 469,400 | 0.73 |
| Sep 24, 2026 | 350.00 | 354.00 | 347.00 | 347.00 | 347.00 | -0.86% | 493,500 | 0.76 |
| Sep 23, 2026 | 354.00 | 355.00 | 349.00 | 350.00 | 350.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 354.00 | 355.00 | 349.00 | 350.00 | 350.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 354.00 | 355.00 | 349.00 | 350.00 | 350.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 354.00 | 355.00 | 349.00 | 350.00 | 350.00 | -0.57% | 412,000 | 0.59 |
| Sep 17, 2026 | 349.00 | 354.00 | 349.00 | 352.00 | 352.00 | 0.00% | 323,800 | 0.46 |
| Sep 16, 2026 | 354.00 | 354.00 | 348.00 | 352.00 | 352.00 | 0.00% | 376,700 | 0.52 |
| Sep 15, 2026 | 349.00 | 354.00 | 346.00 | 352.00 | 352.00 | +1.73% | 584,300 | 0.80 |
| Sep 14, 2026 | 339.00 | 348.00 | 339.00 | 346.00 | 346.00 | +2.37% | 536,600 | 0.73 |
| Sep 11, 2026 | 341.00 | 343.00 | 338.00 | 338.00 | 338.00 | -2.31% | 1,001,600 | 1.36 |
| Sep 10, 2026 | 342.00 | 346.00 | 341.00 | 346.00 | 346.00 | +0.87% | 514,500 | 0.69 |
| Sep 09, 2026 | 347.00 | 349.00 | 343.00 | 343.00 | 343.00 | -1.15% | 433,800 | 0.58 |
| Sep 08, 2026 | 345.00 | 348.00 | 342.00 | 347.00 | 347.00 | +0.58% | 598,600 | 0.79 |
| Sep 07, 2026 | 349.00 | 351.00 | 343.00 | 345.00 | 345.00 | -1.71% | 441,300 | 0.57 |
| Sep 04, 2026 | 345.00 | 353.00 | 344.00 | 351.00 | 351.00 | +1.45% | 584,800 | 0.76 |
| Sep 03, 2026 | 351.00 | 352.00 | 344.00 | 346.00 | 346.00 | -0.29% | 508,200 | 0.66 |
