kabutan

euglena Co.,Ltd.(2931) Historical

2931
TSE Prime
euglena Co.,Ltd.
397
JPY
-8
(-1.98%)
Dec 5, 3:18 pm JST
2.56
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
396.2
Dec 5, 3:17 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
Dec 5, 2025 416 420 395 397 -22 -5.25% 5,992,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Oct 24, 2025 442 449 430 431 -6 -1.37% 3,210,000
Oct 17, 2025 441 450 436 437 -10 -2.24% 2,065,500
Oct 10, 2025 452 458 439 447 +1 +0.22% 2,944,700
Oct 3, 2025 460 468 441 446 -11 -2.41% 4,177,200
Sep 26, 2025 449 459 439 457 +8 +1.78% 2,418,100
Sep 19, 2025 450 458 445 449 -1 -0.22% 2,190,500
Sep 12, 2025 458 466 442 450 -8 -1.75% 3,166,400
Sep 5, 2025 450 473 450 458 +5 +1.10% 3,174,600
Aug 29, 2025 488 489 446 453 -34 -6.98% 3,769,500
Aug 22, 2025 465 488 462 487 +24 +5.18% 3,821,300
Aug 15, 2025 506 509 458 463 -43 -8.50% 6,523,500
Aug 8, 2025 480 513 476 506 +19 +3.90% 6,214,100
Aug 1, 2025 506 512 472 487 +60 +14.05% 24,168,700
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