kabutan

euglena Co.,Ltd.(2931) Historical

2931
TSE Prime
euglena Co.,Ltd.
396
JPY
-9
(-2.22%)
Dec 5, 1:41 pm JST
2.55
USD
Dec 4, 11:41 pm EST
Result
PTS
outside of trading hours
397.7
Dec 5, 1:37 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 5, 2025 403 405 396 396 -9 -2.22% 484,500

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 431 437 426 428 +1 +0.23% 1,703,400
Nov 12, 2025 420 433 419 427 +8 +1.91% 1,008,000
Nov 11, 2025 419 421 415 419 0 0.00% 704,400
Nov 10, 2025 428 429 418 419 -4 -0.95% 927,600
Nov 7, 2025 418 425 418 423 +1 +0.24% 426,500
Nov 6, 2025 425 425 417 422 +1 +0.24% 598,300