EUCALIA, Inc. 286A
TSE · Japan · Commercial Services
¥749.00+1.00 (+0.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥749.00 | +0.13% | ¥750.00 | ¥751.00 | ¥734.00 | 15.60K |
| 2026-10-01 | ¥748.00 | +0.40% | ¥745.00 | ¥754.00 | ¥730.00 | 11.70K |
| 2026-09-30 | ¥745.00 | +1.92% | ¥746.00 | ¥752.00 | ¥731.00 | 11.10K |
| 2026-09-29 | ¥731.00 | -0.68% | ¥736.00 | ¥745.00 | ¥731.00 | 13.30K |
| 2026-09-28 | ¥736.00 | -0.94% | ¥742.00 | ¥769.00 | ¥729.00 | 21.80K |
| 2026-09-25 | ¥743.00 | -0.54% | ¥744.00 | ¥753.00 | ¥743.00 | 9.80K |
| 2026-09-24 | ¥747.00 | -2.99% | ¥771.00 | ¥771.00 | ¥742.00 | 43.40K |
| 2026-09-18 | ¥770.00 | -3.02% | ¥792.00 | ¥792.00 | ¥769.00 | 43.80K |
| 2026-09-17 | ¥794.00 | +0.13% | ¥793.00 | ¥803.00 | ¥788.00 | 34.90K |
| 2026-09-16 | ¥793.00 | -0.88% | ¥799.00 | ¥808.00 | ¥791.00 | 25.90K |
| 2026-09-15 | ¥800.00 | -0.50% | ¥802.00 | ¥811.00 | ¥800.00 | 22.40K |
| 2026-09-14 | ¥804.00 | +0.88% | ¥797.00 | ¥810.00 | ¥797.00 | 24.10K |
| 2026-09-11 | ¥797.00 | -0.13% | ¥790.00 | ¥799.00 | ¥789.00 | 18.60K |
| 2026-09-10 | ¥798.00 | -1.97% | ¥814.00 | ¥814.00 | ¥789.00 | 30.30K |
| 2026-09-09 | ¥814.00 | +0.74% | ¥812.00 | ¥822.00 | ¥802.00 | 12.30K |
| 2026-09-08 | ¥808.00 | 0.00% | ¥823.00 | ¥823.00 | ¥799.00 | 32.40K |
| 2026-09-07 | ¥808.00 | +0.87% | ¥815.00 | ¥815.00 | ¥797.00 | 25.40K |
| 2026-09-04 | ¥801.00 | -2.67% | ¥835.00 | ¥835.00 | ¥800.00 | 22.50K |
| 2026-09-03 | ¥823.00 | 0.00% | ¥835.00 | ¥835.00 | ¥815.00 | 13.20K |
| 2026-09-02 | ¥823.00 | -1.91% | ¥849.00 | ¥853.00 | ¥822.00 | 28.30K |
| 2026-09-01 | ¥839.00 | +0.60% | ¥838.00 | ¥840.00 | ¥826.00 | 16.70K |
| 2026-08-31 | ¥834.00 | +0.85% | ¥828.00 | ¥838.00 | ¥821.00 | 32.20K |
| 2026-08-28 | ¥827.00 | +1.22% | ¥817.00 | ¥828.00 | ¥811.00 | 24.70K |
| 2026-08-27 | ¥817.00 | +0.86% | ¥810.00 | ¥820.00 | ¥806.00 | 14.20K |
| 2026-08-26 | ¥810.00 | -0.98% | ¥818.00 | ¥818.00 | ¥801.00 | 25.00K |
| 2026-08-25 | ¥818.00 | +0.12% | ¥819.00 | ¥819.00 | ¥810.00 | 8.00K |
| 2026-08-24 | ¥817.00 | -0.37% | ¥818.00 | ¥823.00 | ¥815.00 | 14.10K |
| 2026-08-21 | ¥820.00 | +1.11% | ¥811.00 | ¥820.00 | ¥808.00 | 29.90K |
| 2026-08-20 | ¥811.00 | -0.98% | ¥818.00 | ¥818.00 | ¥802.00 | 8.90K |
| 2026-08-19 | ¥819.00 | +0.12% | ¥820.00 | ¥829.00 | ¥796.00 | 41.00K |
| 2026-08-18 | ¥818.00 | +2.38% | ¥795.00 | ¥820.00 | ¥795.00 | 36.50K |
| 2026-08-17 | ¥799.00 | -2.80% | ¥781.00 | ¥808.00 | ¥774.00 | 55.90K |
| 2026-08-14 | ¥822.00 | +0.61% | ¥815.00 | ¥826.00 | ¥811.00 | 11.90K |
| 2026-08-13 | ¥817.00 | -1.21% | ¥829.00 | ¥829.00 | ¥811.00 | 11.30K |
| 2026-08-12 | ¥827.00 | +0.12% | ¥830.00 | ¥830.00 | ¥816.00 | 4.40K |
| 2026-08-10 | ¥826.00 | +0.98% | ¥825.00 | ¥826.00 | ¥818.00 | 7.60K |
| 2026-08-07 | ¥818.00 | +1.11% | ¥806.00 | ¥820.00 | ¥806.00 | 8.30K |
| 2026-08-06 | ¥809.00 | -0.61% | ¥814.00 | ¥830.00 | ¥809.00 | 15.00K |
| 2026-08-05 | ¥814.00 | +0.37% | ¥826.00 | ¥826.00 | ¥813.00 | 5.80K |
| 2026-08-04 | ¥811.00 | 0.00% | ¥811.00 | ¥812.00 | ¥802.00 | 5.70K |
| 2026-08-03 | ¥811.00 | -1.10% | ¥811.00 | ¥817.00 | ¥800.00 | 8.80K |
| 2026-07-31 | ¥820.00 | +1.86% | ¥815.00 | ¥825.00 | ¥796.00 | 29.50K |
| 2026-07-30 | ¥805.00 | +0.25% | ¥799.00 | ¥806.00 | ¥792.00 | 17.20K |
| 2026-07-29 | ¥803.00 | +0.25% | ¥803.00 | ¥809.00 | ¥794.00 | 30.20K |
| 2026-07-28 | ¥801.00 | +0.13% | ¥805.00 | ¥813.00 | ¥798.00 | 42.50K |
| 2026-07-27 | ¥800.00 | +0.50% | ¥792.00 | ¥808.00 | ¥792.00 | 16.50K |
| 2026-07-24 | ¥796.00 | 0.00% | ¥787.00 | ¥796.00 | ¥785.00 | 6.60K |
| 2026-07-23 | ¥796.00 | -2.33% | ¥801.00 | ¥803.00 | ¥787.00 | 26.40K |
| 2026-07-22 | ¥815.00 | +1.12% | ¥813.00 | ¥815.00 | ¥797.00 | 15.90K |
| 2026-07-21 | ¥806.00 | +1.90% | ¥792.00 | ¥828.00 | ¥792.00 | 25.60K |
| 2026-07-17 | ¥791.00 | -0.75% | ¥796.00 | ¥805.00 | ¥770.00 | 42.10K |
| 2026-07-16 | ¥797.00 | -1.24% | ¥807.00 | ¥819.00 | ¥797.00 | 10.30K |
| 2026-07-15 | ¥807.00 | -0.62% | ¥822.00 | ¥822.00 | ¥804.00 | 15.60K |
| 2026-07-14 | ¥812.00 | +1.12% | ¥801.00 | ¥822.00 | ¥801.00 | 25.30K |
| 2026-07-13 | ¥803.00 | -1.95% | ¥804.00 | ¥812.00 | ¥797.00 | 19.50K |
| 2026-07-10 | ¥819.00 | +3.15% | ¥795.00 | ¥828.00 | ¥795.00 | 68.60K |
| 2026-07-09 | ¥794.00 | +0.89% | ¥817.00 | ¥817.00 | ¥781.00 | 45.20K |
| 2026-07-08 | ¥787.00 | +5.64% | ¥738.00 | ¥814.00 | ¥738.00 | 75.90K |
| 2026-07-07 | ¥745.00 | +2.34% | ¥739.00 | ¥749.00 | ¥731.00 | 50.70K |
| 2026-07-06 | ¥728.00 | +3.26% | ¥713.00 | ¥736.00 | ¥706.00 | 71.30K |
| 2026-07-03 | ¥705.00 | +2.17% | ¥686.00 | ¥709.00 | ¥686.00 | 65.00K |
| 2026-07-02 | ¥690.00 | +3.92% | ¥668.00 | ¥691.00 | ¥668.00 | 30.70K |
| 2026-07-01 | ¥664.00 | +0.61% | ¥660.00 | ¥672.00 | ¥657.00 | 38.00K |
| 2026-06-30 | ¥660.00 | +3.29% | ¥644.00 | ¥662.00 | ¥635.00 | 22.40K |
| 2026-06-29 | ¥639.00 | +2.73% | ¥630.00 | ¥645.00 | ¥630.00 | 39.30K |
| 2026-06-26 | ¥622.00 | -4.01% | ¥649.00 | ¥649.00 | ¥619.00 | 69.20K |
| 2026-06-25 | ¥648.00 | +0.47% | ¥644.00 | ¥650.00 | ¥636.00 | 64.80K |
| 2026-06-24 | ¥645.00 | -0.15% | ¥647.00 | ¥650.00 | ¥640.00 | 45.90K |
| 2026-06-23 | ¥646.00 | -0.62% | ¥648.00 | ¥654.00 | ¥636.00 | 26.20K |
| 2026-06-22 | ¥650.00 | -2.40% | ¥662.00 | ¥662.00 | ¥640.00 | 67.20K |
| 2026-06-19 | ¥666.00 | -1.48% | ¥673.00 | ¥679.00 | ¥662.00 | 44.70K |
| 2026-06-18 | ¥676.00 | -1.17% | ¥682.00 | ¥686.00 | ¥667.00 | 40.80K |
| 2026-06-17 | ¥684.00 | +1.63% | ¥673.00 | ¥691.00 | ¥669.00 | 50.90K |
| 2026-06-16 | ¥673.00 | +8.72% | ¥719.00 | ¥719.00 | ¥667.00 | 180.40K |
| 2026-06-15 | ¥619.00 | -0.32% | ¥629.00 | ¥635.00 | ¥618.00 | 28.70K |
| 2026-06-12 | ¥621.00 | -1.90% | ¥630.00 | ¥630.00 | ¥613.00 | 55.70K |
| 2026-06-11 | ¥633.00 | -2.01% | ¥643.00 | ¥643.00 | ¥624.00 | 48.40K |
| 2026-06-10 | ¥646.00 | -1.37% | ¥655.00 | ¥658.00 | ¥644.00 | 60.30K |
| 2026-06-09 | ¥655.00 | -0.30% | ¥657.00 | ¥677.00 | ¥651.00 | 38.40K |
| 2026-06-08 | ¥657.00 | -2.09% | ¥671.00 | ¥671.00 | ¥652.00 | 61.80K |
| 2026-06-05 | ¥671.00 | +0.75% | ¥662.00 | ¥687.00 | ¥662.00 | 51.10K |
| 2026-06-04 | ¥666.00 | +1.52% | ¥647.00 | ¥683.00 | ¥646.00 | 46.80K |
| 2026-06-03 | ¥656.00 | -1.50% | ¥657.00 | ¥662.00 | ¥645.00 | 62.90K |
| 2026-06-02 | ¥666.00 | +1.52% | ¥656.00 | ¥685.00 | ¥652.00 | 61.00K |
| 2026-06-01 | ¥656.00 | -3.53% | ¥675.00 | ¥675.00 | ¥653.00 | 58.70K |
| 2026-05-29 | ¥680.00 | +1.64% | ¥673.00 | ¥685.00 | ¥671.00 | 71.00K |
| 2026-05-28 | ¥669.00 | -3.04% | ¥686.00 | ¥689.00 | ¥667.00 | 62.80K |
| 2026-05-27 | ¥690.00 | +0.73% | ¥695.00 | ¥695.00 | ¥683.00 | 57.60K |
| 2026-05-26 | ¥685.00 | +2.24% | ¥672.00 | ¥697.00 | ¥667.00 | 48.40K |
| 2026-05-25 | ¥670.00 | -4.01% | ¥702.00 | ¥702.00 | ¥665.00 | 132.30K |