kabutan

euglena Co.,Ltd.(2931) Historical

2931
TSE Prime
euglena Co.,Ltd.
414
JPY
+9
(+2.22%)
Dec 15, 3:30 pm JST
2.67
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
413.9
Dec 15, 10:22 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 15, 2025 405 415 404 414 +9 +2.22% 1,838,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 494 496 467 472 -15 -3.08% 3,393,400
Feb 28, 2025 485 524 482 487 -1 -0.20% 5,579,400
Feb 21, 2025 485 541 477 488 +57 +13.23% 17,114,000
Feb 14, 2025 414 436 413 431 +16 +3.86% 2,750,900
Feb 7, 2025 413 423 402 415 0 0.00% 3,678,200
Jan 31, 2025 434 453 413 415 -19 -4.38% 4,799,800
Jan 24, 2025 404 439 401 434 +41 +10.43% 7,616,500
Jan 17, 2025 400 405 381 393 -7 -1.75% 5,933,800
Jan 10, 2025 415 423 390 400 -15 -3.61% 4,780,900
Dec 30, 2024 414 420 412 415 +3 +0.73% 768,900
Dec 27, 2024 396 414 393 412 +15 +3.78% 5,790,800
Dec 20, 2024 398 403 394 397 -1 -0.25% 4,758,100
Dec 13, 2024 397 417 395 398 +3 +0.76% 4,075,000
Dec 6, 2024 401 410 395 395 -7 -1.74% 3,829,900
Nov 29, 2024 440 442 397 402 -31 -7.16% 7,921,500
Nov 22, 2024 430 454 422 433 +2 +0.46% 2,688,100
Nov 15, 2024 410 464 410 431 +21 +5.12% 6,804,200
Nov 8, 2024 407 417 403 410 +3 +0.74% 3,371,500
Nov 1, 2024 396 419 396 407 +11 +2.78% 3,703,400
Oct 25, 2024 428 432 394 396 -34 -7.91% 4,773,400