kabutan

euglena Co.,Ltd.(2931) Historical

2931
TSE Prime
euglena Co.,Ltd.
487
JPY
+10
(+2.10%)
Aug 1, 3:30 pm JST
3.23
USD
Aug 1, 2:30 am EDT
Result
PTS
outside of trading hours
472
Aug 1, 11:48 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Aug, 2025 478 490 474 487 +10 +2.10% 2,432,000

Monthly Price

Date Opening High Low Closing Price Change % Volume
Jul, 2025 420 512 401 477 +58 +13.84% 33,785,700
Jun, 2025 432 464 413 419 -14 -3.23% 12,218,400
May, 2025 452 483 429 433 -23 -5.04% 12,698,700
Apr, 2025 508 517 406 456 -50 -9.88% 12,857,100
Mar, 2025 494 540 467 506 +19 +3.90% 16,121,800
Feb, 2025 413 541 402 487 +72 +17.35% 29,122,500
Jan, 2025 415 453 381 415 0 0.00% 23,131,000
Dec, 2024 401 420 393 415 +13 +3.23% 19,222,700
Nov, 2024 412 464 397 402 -16 -3.83% 21,579,200
Oct, 2024 448 465 394 418 -30 -6.70% 19,735,000
Sep, 2024 498 514 446 448 -49 -9.86% 16,905,200
Aug, 2024 550 550 451 497 -57 -10.29% 20,695,200
Jul, 2024 541 581 500 554 +13 +2.40% 38,542,900
Jun, 2024 542 559 513 541 +1 +0.19% 12,768,300
May, 2024 520 577 503 540 +20 +3.85% 15,505,900
Apr, 2024 605 620 500 520 -86 -14.19% 21,750,000
Mar, 2024 613 641 591 606 -10 -1.62% 12,444,000
Feb, 2024 694 695 588 616 -79 -11.37% 18,137,300
Jan, 2024 697 720 670 695 -2 -0.29% 10,302,400
Dec, 2023 747 750 664 697 -49 -6.57% 15,942,600
1 2 3 4 5
...
8