kabutan

euglena Co.,Ltd.(2931) Historical

2931
TSE Prime
euglena Co.,Ltd.
414
JPY
+9
(+2.22%)
Dec 15, 3:30 pm JST
2.67
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
413.9
Dec 15, 10:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 18, 2025
541 JPY
52 Week Low Jan 17, 2025
381 JPY
Yearly High Feb 18, 2025
541 JPY
Yearly Low Jan 17, 2025
381 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 405 415 404 414 +9 +2.22% 919,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 401 407 401 405 +5 +1.25% 656,400
Dec 11, 2025 402 403 397 400 -1 -0.25% 454,800
Dec 10, 2025 402 404 400 401 -3 -0.74% 459,300
Dec 9, 2025 406 409 400 404 -2 -0.49% 497,200
Dec 8, 2025 397 407 397 406 +9 +2.27% 758,800
Dec 5, 2025 403 405 395 397 -8 -1.98% 849,300
Dec 4, 2025 400 408 398 405 +5 +1.25% 1,029,000
Dec 3, 2025 396 406 395 400 +4 +1.01% 1,283,000
Dec 2, 2025 398 402 396 396 -3 -0.75% 977,800
Dec 1, 2025 416 420 398 399 -20 -4.77% 1,933,100
Nov 28, 2025 419 424 418 419 +1 +0.24% 507,000
Nov 27, 2025 415 419 414 418 +5 +1.21% 549,100
Nov 26, 2025 413 418 413 413 0 0.00% 757,500
Nov 25, 2025 427 427 413 413 -14 -3.28% 1,017,000
Nov 21, 2025 420 427 418 427 +6 +1.43% 667,800
Nov 20, 2025 420 429 420 421 0 0.00% 805,200
Nov 19, 2025 423 425 417 421 0 0.00% 895,500
Nov 18, 2025 432 435 420 421 -15 -3.44% 1,259,000
Nov 17, 2025 430 438 426 436 +4 +0.93% 1,566,500
Nov 14, 2025 447 459 430 432 +4 +0.93% 4,761,100