kabutan

euglena Co.,Ltd.(2931) Historical

2931
TSE Prime
euglena Co.,Ltd.
379
JPY
+11
(+2.99%)
Mar 13, 3:30 pm JST
2.37
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
374.2
Mar 13, 11:49 pm JST
Summary Chart Historical News Financial Result
52 Week High Mar 26, 2025
540 JPY
52 Week Low Mar 4, 2026
356 JPY
Yearly High Feb 18, 2025
541 JPY
Yearly Low Mar 4, 2026
356 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 361 379 360 379 +11 +2.99% 2,252,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 371 379 363 368 -5 -1.34% 2,072,700
Mar 11, 2026 381 382 372 373 -5 -1.32% 1,097,600
Mar 10, 2026 371 379 368 378 +11 +3.00% 1,407,500
Mar 9, 2026 360 367 358 367 -5 -1.34% 1,871,300
Mar 6, 2026 364 372 362 372 +7 +1.92% 725,000
Mar 5, 2026 365 372 361 365 +7 +1.96% 1,111,900
Mar 4, 2026 365 369 356 358 -15 -4.02% 2,514,300
Mar 3, 2026 377 379 371 373 -4 -1.06% 1,541,800
Mar 2, 2026 384 385 375 377 -15 -3.83% 2,300,500
Feb 27, 2026 390 393 387 392 -1 -0.25% 975,100
Feb 26, 2026 381 393 381 393 +12 +3.15% 1,522,800
Feb 25, 2026 387 389 381 381 -4 -1.04% 1,117,200
Feb 24, 2026 386 391 384 385 0 0.00% 1,096,800
Feb 20, 2026 385 387 376 385 -4 -1.03% 2,019,400
Feb 19, 2026 404 406 389 389 -9 -2.26% 2,625,300
Feb 18, 2026 400 401 391 398 -1 -0.25% 2,442,000
Feb 17, 2026 401 402 391 399 +3 +0.76% 2,158,800
Feb 16, 2026 413 413 396 396 -9 -2.22% 3,569,200
Feb 13, 2026 409 414 405 405 -10 -2.41% 1,785,100
Feb 12, 2026 417 423 415 415 -3 -0.72% 1,057,700