euglena Co., Ltd. 2931
TSE · Japan · Health Technology
¥333.00-7.00 (-2.06%)
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 | ¥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 |