Euglena Co., Ltd. (TYO:2931)
Japan
· Delayed Price · Currency is JPY 367.00
-5.00 (-1.34%)
At close: Mar 9, 2026
Euglena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 360.00 | 367.00 | 358.00 | 365.00 | - | -1.88% | 1,610,600 |
| Mar 6, 2026 | 364.00 | 372.00 | 362.00 | 372.00 | 372.00 | 1.92% | 725,000 |
| Mar 5, 2026 | 365.00 | 372.00 | 361.00 | 365.00 | 365.00 | 1.96% | 1,111,900 |
| Mar 4, 2026 | 365.00 | 369.00 | 356.00 | 358.00 | 358.00 | -4.02% | 2,514,300 |
| Mar 3, 2026 | 377.00 | 379.00 | 371.00 | 373.00 | 373.00 | -1.06% | 1,541,800 |
| Mar 2, 2026 | 384.00 | 385.00 | 375.00 | 377.00 | 377.00 | -3.83% | 2,300,500 |
| Feb 27, 2026 | 390.00 | 393.00 | 387.00 | 392.00 | 392.00 | -0.25% | 975,100 |
| Feb 26, 2026 | 381.00 | 393.00 | 381.00 | 393.00 | 393.00 | 3.15% | 1,522,800 |
| Feb 25, 2026 | 387.00 | 389.00 | 381.00 | 381.00 | 381.00 | -1.04% | 1,117,200 |
| Feb 24, 2026 | 386.00 | 391.00 | 384.00 | 385.00 | 385.00 | - | 1,096,800 |
| Feb 20, 2026 | 385.00 | 387.00 | 376.00 | 385.00 | 385.00 | -1.03% | 2,019,400 |
| Feb 19, 2026 | 404.00 | 406.00 | 389.00 | 389.00 | 389.00 | -2.26% | 2,625,300 |
| Feb 18, 2026 | 400.00 | 401.00 | 391.00 | 398.00 | 398.00 | -0.25% | 2,442,000 |
| Feb 17, 2026 | 401.00 | 402.00 | 391.00 | 399.00 | 399.00 | 0.76% | 2,158,800 |
| Feb 16, 2026 | 413.00 | 413.00 | 396.00 | 396.00 | 396.00 | -2.22% | 3,569,200 |
| Feb 13, 2026 | 409.00 | 414.00 | 405.00 | 405.00 | 405.00 | -2.41% | 1,785,100 |
| Feb 12, 2026 | 417.00 | 423.00 | 415.00 | 415.00 | 415.00 | -0.72% | 1,057,700 |
| Feb 10, 2026 | 410.00 | 418.00 | 409.00 | 418.00 | 418.00 | 1.21% | 995,600 |
| Feb 9, 2026 | 414.00 | 414.00 | 407.00 | 413.00 | 413.00 | 0.98% | 721,900 |
| Feb 6, 2026 | 408.00 | 411.00 | 404.00 | 409.00 | 409.00 | -0.73% | 872,200 |
| Feb 5, 2026 | 419.00 | 419.00 | 412.00 | 412.00 | 412.00 | -0.72% | 1,163,100 |
| Feb 4, 2026 | 403.00 | 417.00 | 402.00 | 415.00 | 415.00 | 2.22% | 1,363,700 |
| Feb 3, 2026 | 413.00 | 413.00 | 403.00 | 406.00 | 406.00 | -0.73% | 1,242,200 |
| Feb 2, 2026 | 418.00 | 418.00 | 408.00 | 409.00 | 409.00 | -1.45% | 730,100 |
| Jan 30, 2026 | 409.00 | 418.00 | 406.00 | 415.00 | 415.00 | 1.72% | 1,378,700 |
| Jan 29, 2026 | 403.00 | 410.00 | 399.00 | 408.00 | 408.00 | 1.24% | 931,500 |
| Jan 28, 2026 | 405.00 | 407.00 | 402.00 | 403.00 | 403.00 | -0.49% | 853,600 |
| Jan 27, 2026 | 411.00 | 411.00 | 405.00 | 405.00 | 405.00 | -1.94% | 706,800 |
| Jan 26, 2026 | 415.00 | 416.00 | 409.00 | 413.00 | 413.00 | -0.48% | 1,025,100 |
| Jan 23, 2026 | 411.00 | 416.00 | 408.00 | 415.00 | 415.00 | 1.22% | 687,100 |
| Jan 22, 2026 | 407.00 | 413.00 | 406.00 | 410.00 | 410.00 | 0.99% | 637,100 |
| Jan 21, 2026 | 412.00 | 413.00 | 403.00 | 406.00 | 406.00 | -2.87% | 1,287,900 |
| Jan 20, 2026 | 416.00 | 418.00 | 409.00 | 418.00 | 418.00 | 1.21% | 1,265,400 |
| Jan 19, 2026 | 410.00 | 413.00 | 404.00 | 413.00 | 413.00 | 1.98% | 991,200 |
| Jan 16, 2026 | 408.00 | 412.00 | 403.00 | 405.00 | 405.00 | -0.98% | 967,600 |
| Jan 15, 2026 | 400.00 | 409.00 | 398.00 | 409.00 | 409.00 | 2.25% | 1,247,300 |
| Jan 14, 2026 | 400.00 | 403.00 | 399.00 | 400.00 | 400.00 | - | 1,033,200 |
| Jan 13, 2026 | 409.00 | 412.00 | 400.00 | 400.00 | 400.00 | -1.72% | 1,015,200 |
| Jan 9, 2026 | 403.00 | 408.00 | 402.00 | 407.00 | 407.00 | 1.75% | 764,800 |
| Jan 8, 2026 | 402.00 | 405.00 | 399.00 | 400.00 | 400.00 | -1.23% | 588,500 |
| Jan 7, 2026 | 404.00 | 407.00 | 402.00 | 405.00 | 405.00 | - | 700,900 |
| Jan 6, 2026 | 398.00 | 409.00 | 398.00 | 405.00 | 405.00 | 2.02% | 1,485,700 |
| Jan 5, 2026 | 403.00 | 403.00 | 397.00 | 397.00 | 397.00 | -0.75% | 748,100 |
| Dec 30, 2025 | 405.00 | 407.00 | 400.00 | 400.00 | 400.00 | -1.48% | 532,000 |
| Dec 29, 2025 | 404.00 | 408.00 | 400.00 | 406.00 | 406.00 | 0.74% | 615,300 |
| Dec 26, 2025 | 409.00 | 411.00 | 401.00 | 403.00 | 403.00 | -0.98% | 1,048,400 |
| Dec 25, 2025 | 400.00 | 410.00 | 400.00 | 407.00 | 407.00 | 2.01% | 1,365,100 |
| Dec 24, 2025 | 396.00 | 401.00 | 396.00 | 399.00 | 399.00 | 0.50% | 537,600 |
| Dec 23, 2025 | 397.00 | 401.00 | 396.00 | 397.00 | 397.00 | 0.51% | 715,000 |
| Dec 22, 2025 | 400.00 | 402.00 | 394.00 | 395.00 | 395.00 | -1.25% | 862,200 |
| Dec 19, 2025 | 402.00 | 404.00 | 400.00 | 400.00 | 400.00 | -0.50% | 552,300 |
| Dec 18, 2025 | 405.00 | 406.00 | 400.00 | 402.00 | 402.00 | -0.50% | 371,500 |
| Dec 17, 2025 | 403.00 | 405.00 | 401.00 | 404.00 | 404.00 | 0.50% | 457,300 |
| Dec 16, 2025 | 414.00 | 414.00 | 402.00 | 402.00 | 402.00 | -2.90% | 659,100 |
| Dec 15, 2025 | 405.00 | 415.00 | 404.00 | 414.00 | 414.00 | 2.22% | 919,400 |
| Dec 12, 2025 | 401.00 | 407.00 | 401.00 | 405.00 | 405.00 | 1.25% | 656,400 |
| Dec 11, 2025 | 402.00 | 403.00 | 397.00 | 400.00 | 400.00 | -0.25% | 454,800 |
| Dec 10, 2025 | 402.00 | 404.00 | 400.00 | 401.00 | 401.00 | -0.74% | 459,300 |
| Dec 9, 2025 | 406.00 | 409.00 | 400.00 | 404.00 | 404.00 | -0.49% | 497,200 |
| Dec 8, 2025 | 397.00 | 407.00 | 397.00 | 406.00 | 406.00 | 2.27% | 758,800 |
| Dec 5, 2025 | 403.00 | 405.00 | 395.00 | 397.00 | 397.00 | -1.98% | 849,300 |
| Dec 4, 2025 | 400.00 | 408.00 | 398.00 | 405.00 | 405.00 | 1.25% | 1,029,000 |
| Dec 3, 2025 | 396.00 | 406.00 | 395.00 | 400.00 | 400.00 | 1.01% | 1,283,000 |
| Dec 2, 2025 | 398.00 | 402.00 | 396.00 | 396.00 | 396.00 | -0.75% | 977,800 |
| Dec 1, 2025 | 416.00 | 420.00 | 398.00 | 399.00 | 399.00 | -4.77% | 1,933,100 |
| Nov 28, 2025 | 419.00 | 424.00 | 418.00 | 419.00 | 419.00 | 0.24% | 507,000 |
| Nov 27, 2025 | 415.00 | 419.00 | 414.00 | 418.00 | 418.00 | 1.21% | 549,100 |
| Nov 26, 2025 | 413.00 | 418.00 | 413.00 | 413.00 | 413.00 | - | 757,500 |
| Nov 25, 2025 | 427.00 | 427.00 | 413.00 | 413.00 | 413.00 | -3.28% | 1,017,000 |
| Nov 21, 2025 | 420.00 | 427.00 | 418.00 | 427.00 | 427.00 | 1.43% | 667,800 |
| Nov 20, 2025 | 420.00 | 429.00 | 420.00 | 421.00 | 421.00 | - | 805,200 |
| Nov 19, 2025 | 423.00 | 425.00 | 417.00 | 421.00 | 421.00 | - | 895,500 |
| Nov 18, 2025 | 432.00 | 435.00 | 420.00 | 421.00 | 421.00 | -3.44% | 1,259,000 |
| Nov 17, 2025 | 430.00 | 438.00 | 426.00 | 436.00 | 436.00 | 0.93% | 1,566,500 |
| Nov 14, 2025 | 447.00 | 459.00 | 430.00 | 432.00 | 432.00 | 0.93% | 4,761,100 |
| Nov 13, 2025 | 431.00 | 437.00 | 426.00 | 428.00 | 428.00 | 0.23% | 1,703,400 |
| Nov 12, 2025 | 420.00 | 433.00 | 419.00 | 427.00 | 427.00 | 1.91% | 1,008,000 |
| Nov 11, 2025 | 419.00 | 421.00 | 415.00 | 419.00 | 419.00 | - | 704,400 |
| Nov 10, 2025 | 428.00 | 429.00 | 418.00 | 419.00 | 419.00 | -0.95% | 927,600 |
| Nov 7, 2025 | 418.00 | 425.00 | 418.00 | 423.00 | 423.00 | 0.24% | 426,500 |
| Nov 6, 2025 | 425.00 | 425.00 | 417.00 | 422.00 | 422.00 | 0.24% | 598,300 |
| Nov 5, 2025 | 423.00 | 425.00 | 413.00 | 421.00 | 421.00 | -1.17% | 1,663,800 |
| Nov 4, 2025 | 422.00 | 428.00 | 418.00 | 426.00 | 426.00 | 0.24% | 906,700 |
| Oct 31, 2025 | 426.00 | 432.00 | 423.00 | 425.00 | 425.00 | -0.70% | 1,098,600 |
| Oct 30, 2025 | 424.00 | 430.00 | 424.00 | 428.00 | 428.00 | 0.71% | 846,900 |
| Oct 29, 2025 | 435.00 | 435.00 | 423.00 | 425.00 | 425.00 | -1.85% | 1,374,800 |
| Oct 28, 2025 | 440.00 | 440.00 | 427.00 | 433.00 | 433.00 | -2.04% | 1,494,200 |
| Oct 27, 2025 | 432.00 | 442.00 | 432.00 | 442.00 | 442.00 | 2.55% | 757,800 |
| Oct 24, 2025 | 438.00 | 438.00 | 430.00 | 431.00 | 431.00 | -1.37% | 1,653,500 |
| Oct 23, 2025 | 442.00 | 443.00 | 437.00 | 437.00 | 437.00 | -1.80% | 522,900 |
| Oct 22, 2025 | 444.00 | 449.00 | 444.00 | 445.00 | 445.00 | - | 258,100 |
| Oct 21, 2025 | 444.00 | 447.00 | 441.00 | 445.00 | 445.00 | 0.68% | 342,400 |
| Oct 20, 2025 | 442.00 | 444.00 | 436.00 | 442.00 | 442.00 | 1.14% | 433,100 |
| Oct 17, 2025 | 443.00 | 446.00 | 436.00 | 437.00 | 437.00 | -1.80% | 510,200 |
| Oct 16, 2025 | 449.00 | 450.00 | 442.00 | 445.00 | 445.00 | -0.67% | 389,800 |
| Oct 15, 2025 | 439.00 | 448.00 | 439.00 | 448.00 | 448.00 | 2.28% | 457,400 |
| Oct 14, 2025 | 441.00 | 446.00 | 437.00 | 438.00 | 438.00 | -2.01% | 708,100 |
| Oct 10, 2025 | 445.00 | 447.00 | 439.00 | 447.00 | 447.00 | -0.45% | 584,400 |
| Oct 9, 2025 | 450.00 | 456.00 | 446.00 | 449.00 | 449.00 | -0.22% | 643,500 |
| Oct 8, 2025 | 452.00 | 456.00 | 450.00 | 450.00 | 450.00 | -0.66% | 342,400 |