euglena Co., Ltd. 2931
TSE · Japan · Gesundheitstechnologie
¥333,00-7,00 (-2,06 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥333,00 | -2,06 % | ¥340,00 | ¥340,00 | ¥332,00 | 1,20M |
| 2026-10-01 | ¥340,00 | -0,87 % | ¥340,00 | ¥344,00 | ¥336,00 | 1,01M |
| 2026-09-30 | ¥343,00 | -0,58 % | ¥344,00 | ¥346,00 | ¥341,00 | 560,20K |
| 2026-09-29 | ¥345,00 | -1,43 % | ¥347,00 | ¥348,00 | ¥344,00 | 491,80K |
| 2026-09-28 | ¥350,00 | -0,28 % | ¥351,00 | ¥353,00 | ¥347,00 | 478,30K |
| 2026-09-25 | ¥351,00 | +1,15 % | ¥349,00 | ¥353,00 | ¥347,00 | 469,40K |
| 2026-09-24 | ¥347,00 | -0,86 % | ¥350,00 | ¥354,00 | ¥347,00 | 493,50K |
| 2026-09-18 | ¥350,00 | -0,57 % | ¥354,00 | ¥355,00 | ¥349,00 | 412,00K |
| 2026-09-17 | ¥352,00 | 0,00 % | ¥349,00 | ¥354,00 | ¥349,00 | 323,80K |
| 2026-09-16 | ¥352,00 | 0,00 % | ¥354,00 | ¥354,00 | ¥348,00 | 376,70K |
| 2026-09-15 | ¥352,00 | +1,73 % | ¥349,00 | ¥354,00 | ¥346,00 | 584,30K |
| 2026-09-14 | ¥346,00 | +2,37 % | ¥339,00 | ¥348,00 | ¥339,00 | 536,60K |
| 2026-09-11 | ¥338,00 | -2,31 % | ¥341,00 | ¥343,00 | ¥338,00 | 1,00M |
| 2026-09-10 | ¥346,00 | +0,87 % | ¥342,00 | ¥346,00 | ¥341,00 | 514,50K |
| 2026-09-09 | ¥343,00 | -1,15 % | ¥347,00 | ¥349,00 | ¥343,00 | 433,80K |
| 2026-09-08 | ¥347,00 | +0,58 % | ¥345,00 | ¥348,00 | ¥342,00 | 598,60K |
| 2026-09-07 | ¥345,00 | -1,71 % | ¥349,00 | ¥351,00 | ¥343,00 | 441,30K |
| 2026-09-04 | ¥351,00 | +1,45 % | ¥345,00 | ¥353,00 | ¥344,00 | 584,80K |
| 2026-09-03 | ¥346,00 | -0,29 % | ¥351,00 | ¥352,00 | ¥344,00 | 508,20K |
| 2026-09-02 | ¥347,00 | -0,57 % | ¥346,00 | ¥351,00 | ¥342,00 | 729,30K |
| 2026-09-01 | ¥349,00 | -1,41 % | ¥353,00 | ¥353,00 | ¥348,00 | 748,20K |
| 2026-08-31 | ¥354,00 | -0,28 % | ¥354,00 | ¥356,00 | ¥351,00 | 482,10K |
| 2026-08-28 | ¥355,00 | -1,11 % | ¥358,00 | ¥360,00 | ¥354,00 | 604,30K |
| 2026-08-27 | ¥359,00 | 0,00 % | ¥359,00 | ¥360,00 | ¥355,00 | 633,70K |
| 2026-08-26 | ¥359,00 | +0,28 % | ¥359,00 | ¥360,00 | ¥355,00 | 453,90K |
| 2026-08-25 | ¥358,00 | +0,56 % | ¥358,00 | ¥360,00 | ¥355,00 | 614,10K |
| 2026-08-24 | ¥356,00 | -1,11 % | ¥361,00 | ¥362,00 | ¥356,00 | 555,00K |
| 2026-08-21 | ¥360,00 | +0,56 % | ¥358,00 | ¥362,00 | ¥357,00 | 696,90K |
| 2026-08-20 | ¥358,00 | +1,99 % | ¥359,00 | ¥359,00 | ¥354,00 | 682,10K |
| 2026-08-19 | ¥351,00 | +0,57 % | ¥353,00 | ¥354,00 | ¥347,00 | 614,70K |
| 2026-08-18 | ¥349,00 | -1,13 % | ¥350,00 | ¥354,00 | ¥348,00 | 546,90K |
| 2026-08-17 | ¥353,00 | -0,84 % | ¥359,00 | ¥360,00 | ¥352,00 | 605,50K |
| 2026-08-14 | ¥356,00 | +1,14 % | ¥354,00 | ¥358,00 | ¥349,00 | 679,40K |
| 2026-08-13 | ¥352,00 | -0,85 % | ¥357,00 | ¥357,00 | ¥348,00 | 1,07M |
| 2026-08-12 | ¥355,00 | -3,53 % | ¥366,00 | ¥366,00 | ¥354,00 | 1,01M |
| 2026-08-10 | ¥368,00 | +8,24 % | ¥356,00 | ¥373,00 | ¥348,00 | 2,47M |
| 2026-08-07 | ¥340,00 | +1,49 % | ¥337,00 | ¥347,00 | ¥334,00 | 1,24M |
| 2026-08-06 | ¥335,00 | +0,90 % | ¥333,00 | ¥338,00 | ¥333,00 | 899,10K |
| 2026-08-05 | ¥332,00 | -0,60 % | ¥336,00 | ¥339,00 | ¥332,00 | 993,40K |
| 2026-08-04 | ¥334,00 | -0,89 % | ¥340,00 | ¥340,00 | ¥334,00 | 744,70K |
| 2026-08-03 | ¥337,00 | -1,17 % | ¥337,00 | ¥340,00 | ¥333,00 | 567,50K |
| 2026-07-31 | ¥341,00 | 0,00 % | ¥340,00 | ¥342,00 | ¥337,00 | 698,00K |
| 2026-07-30 | ¥341,00 | -1,45 % | ¥344,00 | ¥346,00 | ¥340,00 | 1,17M |
| 2026-07-29 | ¥346,00 | +0,58 % | ¥349,00 | ¥353,00 | ¥342,00 | 906,80K |
| 2026-07-28 | ¥344,00 | -1,71 % | ¥354,00 | ¥355,00 | ¥342,00 | 647,90K |
| 2026-07-27 | ¥350,00 | +2,94 % | ¥343,00 | ¥352,00 | ¥342,00 | 735,80K |
| 2026-07-24 | ¥340,00 | 0,00 % | ¥340,00 | ¥342,00 | ¥338,00 | 486,10K |
| 2026-07-23 | ¥340,00 | -0,87 % | ¥342,00 | ¥345,00 | ¥339,00 | 440,30K |
| 2026-07-22 | ¥343,00 | +0,29 % | ¥342,00 | ¥346,00 | ¥340,00 | 553,10K |
| 2026-07-21 | ¥342,00 | -0,87 % | ¥348,00 | ¥351,00 | ¥341,00 | 757,70K |
| 2026-07-17 | ¥345,00 | -0,86 % | ¥348,00 | ¥350,00 | ¥343,00 | 682,30K |
| 2026-07-16 | ¥348,00 | -0,85 % | ¥352,00 | ¥356,00 | ¥348,00 | 589,80K |
| 2026-07-15 | ¥351,00 | 0,00 % | ¥352,00 | ¥354,00 | ¥347,00 | 482,60K |
| 2026-07-14 | ¥351,00 | -1,13 % | ¥357,00 | ¥361,00 | ¥351,00 | 593,60K |
| 2026-07-13 | ¥355,00 | +2,90 % | ¥350,00 | ¥358,00 | ¥350,00 | 758,00K |
| 2026-07-10 | ¥345,00 | +0,29 % | ¥344,00 | ¥348,00 | ¥342,00 | 543,70K |
| 2026-07-09 | ¥344,00 | -0,86 % | ¥345,00 | ¥347,00 | ¥341,00 | 524,10K |
| 2026-07-08 | ¥347,00 | -0,86 % | ¥351,00 | ¥352,00 | ¥345,00 | 640,00K |
| 2026-07-07 | ¥350,00 | +1,74 % | ¥343,00 | ¥351,00 | ¥342,00 | 675,30K |
| 2026-07-06 | ¥344,00 | +2,69 % | ¥336,00 | ¥346,00 | ¥335,00 | 906,00K |
| 2026-07-03 | ¥335,00 | +0,90 % | ¥337,00 | ¥338,00 | ¥332,00 | 818,60K |
| 2026-07-02 | ¥332,00 | +2,15 % | ¥329,00 | ¥336,00 | ¥329,00 | 1,05M |
| 2026-07-01 | ¥325,00 | -2,11 % | ¥333,00 | ¥333,00 | ¥323,00 | 573,90K |
| 2026-06-30 | ¥332,00 | -0,60 % | ¥337,00 | ¥338,00 | ¥328,00 | 804,80K |
| 2026-06-29 | ¥334,00 | +4,38 % | ¥322,00 | ¥334,00 | ¥321,00 | 1,04M |
| 2026-06-26 | ¥320,00 | 0,00 % | ¥322,00 | ¥324,00 | ¥318,00 | 720,00K |
| 2026-06-25 | ¥320,00 | +0,31 % | ¥322,00 | ¥328,00 | ¥319,00 | 1,14M |
| 2026-06-24 | ¥319,00 | -0,62 % | ¥322,00 | ¥324,00 | ¥318,00 | 733,90K |
| 2026-06-23 | ¥321,00 | -2,13 % | ¥327,00 | ¥327,00 | ¥319,00 | 1,04M |
| 2026-06-22 | ¥328,00 | -2,38 % | ¥335,00 | ¥340,00 | ¥328,00 | 876,80K |
| 2026-06-19 | ¥336,00 | 0,00 % | ¥337,00 | ¥340,00 | ¥332,00 | 1,06M |
| 2026-06-18 | ¥336,00 | -0,88 % | ¥338,00 | ¥340,00 | ¥332,00 | 914,80K |
| 2026-06-17 | ¥339,00 | +1,50 % | ¥337,00 | ¥347,00 | ¥335,00 | 995,20K |
| 2026-06-16 | ¥334,00 | -1,18 % | ¥338,00 | ¥339,00 | ¥332,00 | 1,08M |
| 2026-06-15 | ¥338,00 | -0,59 % | ¥340,00 | ¥343,00 | ¥336,00 | 1,20M |
| 2026-06-12 | ¥340,00 | -1,16 % | ¥346,00 | ¥347,00 | ¥340,00 | 841,70K |
| 2026-06-11 | ¥344,00 | -0,58 % | ¥348,00 | ¥349,00 | ¥338,00 | 989,80K |
| 2026-06-10 | ¥346,00 | +1,47 % | ¥345,00 | ¥347,00 | ¥338,00 | 1,10M |
| 2026-06-09 | ¥341,00 | -1,73 % | ¥348,00 | ¥349,00 | ¥341,00 | 715,20K |
| 2026-06-08 | ¥347,00 | -0,57 % | ¥345,00 | ¥349,00 | ¥342,00 | 730,30K |
| 2026-06-05 | ¥349,00 | +1,16 % | ¥344,00 | ¥354,00 | ¥344,00 | 793,80K |
| 2026-06-04 | ¥345,00 | -1,99 % | ¥349,00 | ¥350,00 | ¥344,00 | 927,00K |
| 2026-06-03 | ¥352,00 | -0,85 % | ¥352,00 | ¥354,00 | ¥347,00 | 943,60K |
| 2026-06-02 | ¥355,00 | -0,56 % | ¥355,00 | ¥355,00 | ¥349,00 | 1,04M |
| 2026-06-01 | ¥357,00 | -4,03 % | ¥372,00 | ¥372,00 | ¥353,00 | 1,45M |
| 2026-05-29 | ¥372,00 | +1,92 % | ¥369,00 | ¥375,00 | ¥365,00 | 858,60K |
| 2026-05-28 | ¥365,00 | +0,27 % | ¥362,00 | ¥370,00 | ¥360,00 | 799,80K |
| 2026-05-27 | ¥364,00 | +1,68 % | ¥361,00 | ¥365,00 | ¥357,00 | 919,30K |
| 2026-05-26 | ¥358,00 | +0,56 % | ¥351,00 | ¥363,00 | ¥350,00 | 1,14M |
| 2026-05-25 | ¥356,00 | -1,66 % | ¥364,00 | ¥365,00 | ¥351,00 | 1,20M |