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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 360 382 358 379 +7 +1.88% 8,702,000
Mar 6, 2026 384 385 356 372 -20 -5.10% 8,193,500
Feb 27, 2026 386 393 381 392 +7 +1.82% 4,711,900
Feb 20, 2026 413 413 376 385 -20 -4.94% 12,814,700
Feb 13, 2026 414 423 405 405 -4 -0.98% 4,560,300
Feb 6, 2026 418 419 402 409 -6 -1.45% 5,371,300
Jan 30, 2026 415 418 399 415 0 0.00% 4,895,700
Jan 23, 2026 410 418 403 415 +10 +2.47% 4,868,700
Jan 16, 2026 409 412 398 405 -2 -0.49% 4,263,300
Jan 9, 2026 403 409 397 407 +7 +1.75% 4,288,000
Dec 30, 2025 404 408 400 400 -3 -0.74% 1,147,300
Dec 26, 2025 400 411 394 403 +3 +0.75% 4,528,300
Dec 19, 2025 405 415 400 400 -5 -1.23% 2,959,600
Dec 12, 2025 397 409 397 405 +8 +2.02% 2,826,500
Dec 5, 2025 416 420 395 397 -22 -5.25% 6,072,200
Nov 28, 2025 427 427 413 419 -8 -1.87% 2,830,600
Nov 21, 2025 430 438 417 427 -5 -1.16% 5,194,000
Nov 14, 2025 428 459 415 432 +9 +2.13% 9,104,500
Nov 7, 2025 422 428 413 423 -2 -0.47% 3,595,300
Oct 31, 2025 432 442 423 425 -6 -1.39% 5,572,300