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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 506 512 472 487 +60 +14.05% 25,384,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 25, 2025 417 427 412 427 +10 +2.40% 2,623,600
Jul 18, 2025 413 419 404 417 +3 +0.72% 2,640,400
Jul 11, 2025 402 417 401 414 +11 +2.73% 3,303,500
Jul 4, 2025 422 426 403 403 -20 -4.73% 2,741,200
Jun 27, 2025 419 432 413 423 +3 +0.71% 2,311,800
Jun 20, 2025 426 433 416 420 -6 -1.41% 2,281,500
Jun 13, 2025 439 441 426 426 -10 -2.29% 2,916,500
Jun 6, 2025 432 464 430 436 +3 +0.69% 4,232,900
May 30, 2025 443 452 429 433 -12 -2.70% 2,469,000
May 23, 2025 462 483 444 445 -16 -3.47% 2,920,800
May 16, 2025 449 480 430 461 +7 +1.54% 4,771,000
May 9, 2025 452 457 438 454 +2 +0.44% 1,588,300
May 2, 2025 458 459 447 452 -4 -0.88% 1,707,400
Apr 25, 2025 451 462 446 456 +5 +1.11% 1,883,200
Apr 18, 2025 452 463 432 451 +2 +0.45% 1,999,300
Apr 11, 2025 420 461 406 449 -16 -3.44% 4,761,500
Apr 4, 2025 513 517 453 465 -48 -9.36% 4,304,000
Mar 28, 2025 524 540 512 513 -11 -2.10% 3,530,000
Mar 21, 2025 505 534 505 524 +22 +4.38% 3,475,600
Mar 14, 2025 487 508 470 502 +30 +6.36% 4,874,100
1 2 3 4 5
...
15