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
May 31, 2024 535 570 533 540 +8 +1.50% 3,136,900
May 24, 2024 531 557 513 532 +2 +0.38% 3,532,300
May 17, 2024 507 577 503 530 +22 +4.33% 5,278,200
May 10, 2024 520 529 507 508 -13 -2.50% 2,645,000
May 2, 2024 525 531 517 521 -3 -0.57% 1,633,400
Apr 26, 2024 515 527 500 524 +14 +2.75% 4,567,800
Apr 19, 2024 534 541 510 510 -35 -6.42% 4,262,500
Apr 12, 2024 533 566 533 545 +12 +2.25% 4,828,000
Apr 5, 2024 605 620 529 533 -73 -12.05% 7,371,800
Mar 29, 2024 620 630 603 606 -20 -3.19% 2,453,800
Mar 22, 2024 611 641 608 626 +15 +2.45% 2,465,400
Mar 15, 2024 604 612 591 611 +6 +0.99% 3,745,700
Mar 8, 2024 606 624 594 605 -3 -0.49% 3,193,000
Mar 1, 2024 608 620 588 608 -7 -1.14% 5,933,400
Feb 22, 2024 632 647 611 615 -25 -3.91% 2,942,800
Feb 16, 2024 666 672 600 640 -26 -3.90% 5,246,900
Feb 9, 2024 689 691 646 666 -23 -3.34% 3,877,800
Feb 2, 2024 691 698 684 689 +6 +0.88% 1,824,800
Jan 26, 2024 673 699 671 683 +13 +1.94% 2,271,000
Jan 19, 2024 695 708 670 670 -28 -4.01% 2,951,200