kabutan

euglena Co.,Ltd.(2931) Historical

2931
TSE Prime
euglena Co.,Ltd.
404
JPY
+2
(+0.50%)
Dec 17, 11:30 am JST
2.61
USD
Dec 16, 9:30 pm EST
Result
ー
PTS
outside of trading hours
404.1
Dec 17, 11:29 am 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 17, 2025 405 415 401 404 -1 -0.25% 1,809,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jul 31, 2020 750 769 688 693 -69 -9.06% 2,212,300
Jul 22, 2020 751 780 737 762 +11 +1.46% 1,123,000
Jul 17, 2020 746 793 729 751 +15 +2.04% 2,502,200
Jul 10, 2020 735 782 734 736 +4 +0.55% 2,183,100
Jul 3, 2020 772 793 694 732 -51 -6.51% 3,271,800
Jun 26, 2020 800 801 753 783 -15 -1.88% 2,298,000
Jun 19, 2020 787 843 762 798 +11 +1.40% 4,235,500
Jun 12, 2020 815 853 750 787 -25 -3.08% 3,939,800
Jun 5, 2020 744 834 738 812 +68 +9.14% 5,701,700
May 29, 2020 707 762 703 744 +38 +5.38% 3,653,100
May 22, 2020 658 731 630 706 +35 +5.22% 4,791,900
May 15, 2020 665 744 655 671 +5 +0.75% 4,403,900
May 8, 2020 627 670 622 666 +31 +4.88% 1,597,700
May 1, 2020 607 649 605 635 +32 +5.31% 2,531,700
Apr 24, 2020 663 681 596 603 -67 -10.00% 3,488,800
Apr 17, 2020 665 689 651 670 -3 -0.45% 2,622,700
Apr 10, 2020 679 706 651 673 -2 -0.30% 3,008,800
Apr 3, 2020 671 723 666 675 -29 -4.12% 5,209,100
Mar 27, 2020 606 732 567 704 ー ー% 7,042,500