Euglena Co., Ltd. (TYO:2931)
Japan
· Delayed Price · Currency is JPY 409.00
+2.00 (0.49%)
Apr 28, 2026, 3:30 PM JST
Euglena Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 409.00 | 410.00 | 402.00 | 409.00 | 409.00 | 0.49% | 663,700 |
| Apr 27, 2026 | 404.00 | 409.00 | 401.00 | 407.00 | 407.00 | -0.25% | 714,400 |
| Apr 24, 2026 | 402.00 | 408.00 | 398.00 | 408.00 | 408.00 | 0.99% | 764,700 |
| Apr 23, 2026 | 405.00 | 409.00 | 401.00 | 404.00 | 404.00 | -0.74% | 686,800 |
| Apr 22, 2026 | 405.00 | 410.00 | 404.00 | 407.00 | 407.00 | 0.74% | 558,800 |
| Apr 21, 2026 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | -1.94% | 690,200 |
| Apr 20, 2026 | 409.00 | 414.00 | 406.00 | 412.00 | 412.00 | 0.73% | 653,000 |
| Apr 17, 2026 | 411.00 | 415.00 | 407.00 | 409.00 | 409.00 | -0.73% | 539,800 |
| Apr 16, 2026 | 416.00 | 419.00 | 412.00 | 412.00 | 412.00 | -0.48% | 959,800 |
| Apr 15, 2026 | 404.00 | 415.00 | 404.00 | 414.00 | 414.00 | 2.48% | 1,271,600 |
| Apr 14, 2026 | 402.00 | 409.00 | 401.00 | 404.00 | 404.00 | - | 715,900 |
| Apr 13, 2026 | 401.00 | 404.00 | 397.00 | 404.00 | 404.00 | 0.50% | 679,700 |
| Apr 10, 2026 | 410.00 | 419.00 | 394.00 | 402.00 | 402.00 | -2.19% | 1,939,800 |
| Apr 9, 2026 | 415.00 | 417.00 | 408.00 | 411.00 | 411.00 | 0.24% | 1,040,400 |
| Apr 8, 2026 | 420.00 | 421.00 | 407.00 | 410.00 | 410.00 | -2.38% | 1,459,500 |
| Apr 7, 2026 | 411.00 | 421.00 | 409.00 | 420.00 | 420.00 | 1.20% | 1,628,700 |
| Apr 6, 2026 | 410.00 | 417.00 | 407.00 | 415.00 | 415.00 | 1.97% | 1,544,000 |
| Apr 3, 2026 | 406.00 | 414.00 | 404.00 | 407.00 | 407.00 | 0.74% | 946,600 |
| Apr 2, 2026 | 410.00 | 417.00 | 401.00 | 404.00 | 404.00 | -1.46% | 1,546,300 |
| Apr 1, 2026 | 396.00 | 411.00 | 395.00 | 410.00 | 410.00 | 2.24% | 2,067,900 |
| Mar 31, 2026 | 395.00 | 407.00 | 393.00 | 401.00 | 401.00 | 2.30% | 2,398,300 |
| Mar 30, 2026 | 377.00 | 394.00 | 376.00 | 392.00 | 392.00 | 3.43% | 2,286,800 |
| Mar 27, 2026 | 375.00 | 382.00 | 371.00 | 379.00 | 379.00 | 2.71% | 1,289,500 |
| Mar 26, 2026 | 374.00 | 376.00 | 365.00 | 369.00 | 369.00 | -2.38% | 934,700 |
| Mar 25, 2026 | 372.00 | 378.00 | 372.00 | 378.00 | 378.00 | 2.44% | 758,000 |
| Mar 24, 2026 | 371.00 | 373.00 | 367.00 | 369.00 | 369.00 | 1.65% | 931,800 |
| Mar 23, 2026 | 366.00 | 368.00 | 360.00 | 363.00 | 363.00 | -2.94% | 1,853,000 |
| Mar 19, 2026 | 380.00 | 387.00 | 374.00 | 374.00 | 374.00 | -3.36% | 1,581,300 |
| Mar 18, 2026 | 381.00 | 388.00 | 377.00 | 387.00 | 387.00 | 1.04% | 1,438,300 |
| Mar 17, 2026 | 378.00 | 389.00 | 376.00 | 383.00 | 383.00 | 2.13% | 1,494,100 |
| Mar 16, 2026 | 377.00 | 378.00 | 370.00 | 375.00 | 375.00 | -1.06% | 1,166,600 |
| Mar 13, 2026 | 361.00 | 379.00 | 360.00 | 379.00 | 379.00 | 2.99% | 2,252,900 |
| Mar 12, 2026 | 371.00 | 379.00 | 363.00 | 368.00 | 368.00 | -1.34% | 2,072,700 |
| Mar 11, 2026 | 381.00 | 382.00 | 372.00 | 373.00 | 373.00 | -1.32% | 1,097,600 |
| Mar 10, 2026 | 371.00 | 379.00 | 368.00 | 378.00 | 378.00 | 3.00% | 1,407,500 |
| Mar 9, 2026 | 360.00 | 367.00 | 358.00 | 367.00 | 367.00 | -1.34% | 1,871,300 |
| 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 |