kabutan

euglena Co.,Ltd.(2931) Historical

2931
TSE Prime
euglena Co.,Ltd.
412
JPY
-2
(-0.48%)
Dec 16, 9:03 am JST
2.65
USD
Dec 15, 7:03 pm EST
Result
PTS
outside of trading hours
413
Dec 16, 9:00 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 16, 2025 405 415 404 412 +7 +1.73% 1,025,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Oct 18, 2024 432 437 423 430 +2 +0.47% 2,751,700
Oct 11, 2024 452 465 425 428 -22 -4.89% 4,769,000
Oct 4, 2024 458 464 436 450 -17 -3.64% 5,732,000
Sep 27, 2024 471 473 458 467 -2 -0.43% 2,513,700
Sep 20, 2024 455 476 447 469 +16 +3.53% 3,636,400
Sep 13, 2024 485 487 446 453 -40 -8.11% 5,964,700
Sep 6, 2024 498 514 489 493 -4 -0.80% 3,589,800
Aug 30, 2024 509 511 482 497 -8 -1.58% 3,579,100
Aug 23, 2024 507 526 497 505 -5 -0.98% 2,796,000
Aug 16, 2024 489 515 488 510 +24 +4.94% 2,952,200
Aug 9, 2024 464 514 451 486 -2 -0.41% 7,599,300
Aug 2, 2024 531 568 481 488 -37 -7.05% 7,483,500
Jul 26, 2024 548 562 518 525 -20 -3.67% 4,860,200
Jul 19, 2024 544 561 528 545 +4 +0.74% 3,353,700
Jul 12, 2024 550 551 509 541 -16 -2.87% 9,539,400
Jul 5, 2024 541 581 500 557 +16 +2.96% 17,074,700
Jun 28, 2024 530 558 528 541 +18 +3.44% 2,895,000
Jun 21, 2024 543 553 519 523 -20 -3.68% 3,286,800
Jun 14, 2024 522 553 517 543 +26 +5.03% 3,206,000
Jun 7, 2024 542 559 513 517 -23 -4.26% 3,380,500