If you invested ¥1000 in Euglena Co., Ltd. (2931.T) 10 years ago, it would be worth ¥255.69 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥402.89, while ¥1000 invested 1 year ago would be worth ¥742.91. This corresponds to total returns of -74.43%, -59.71%, -25.71%, respectively, with annualized returns of -12.74%, -16.62%, -25.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 358 | 360 | 360 | 362 | 357 | 696,900 |
| August 20, 2026 | 359 | 358 | 358 | 359 | 354 | 682,100 |
| August 19, 2026 | 353 | 351 | 351 | 354 | 347 | 614,700 |
| August 18, 2026 | 350 | 349 | 349 | 354 | 348 | 546,900 |
| August 17, 2026 | 359 | 353 | 353 | 360 | 352 | 605,500 |
| August 14, 2026 | 354 | 356 | 356 | 358 | 349 | 679,400 |
| August 13, 2026 | 357 | 352 | 352 | 357 | 348 | 1.07M |
| August 12, 2026 | 366 | 355 | 355 | 366 | 354 | 1.01M |
| August 10, 2026 | 356 | 368 | 368 | 373 | 348 | 2.47M |
| August 07, 2026 | 337 | 340 | 340 | 347 | 334 | 1.24M |
| August 06, 2026 | 333 | 335 | 335 | 338 | 333 | 899,100 |
| August 05, 2026 | 336 | 332 | 332 | 339 | 332 | 993,400 |
| August 04, 2026 | 340 | 334 | 334 | 340 | 334 | 744,700 |
| August 03, 2026 | 337 | 337 | 337 | 340 | 333 | 567,500 |
| July 31, 2026 | 340 | 341 | 341 | 342 | 337 | 698,000 |
| July 30, 2026 | 344 | 341 | 341 | 346 | 340 | 1.17M |
| July 29, 2026 | 349 | 346 | 346 | 353 | 342 | 906,800 |
| July 28, 2026 | 354 | 344 | 344 | 355 | 342 | 647,900 |
| July 27, 2026 | 343 | 350 | 350 | 352 | 342 | 735,800 |
| July 23, 2026 | 342 | 340 | 340 | 345 | 339 | 440,300 |
| July 22, 2026 | 342 | 343 | 343 | 346 | 340 | 553,100 |
| July 21, 2026 | 348 | 342 | 342 | 351 | 341 | 757,700 |
| July 17, 2026 | 348 | 345 | 345 | 350 | 343 | 682,300 |
| July 16, 2026 | 352 | 348 | 348 | 356 | 348 | 589,800 |
| July 15, 2026 | 352 | 351 | 351 | 354 | 347 | 482,600 |
| July 14, 2026 | 357 | 351 | 351 | 361 | 351 | 593,600 |
| July 13, 2026 | 350 | 355 | 355 | 358 | 350 | 758,000 |
| July 10, 2026 | 344 | 345 | 345 | 348 | 342 | 543,700 |
| July 09, 2026 | 345 | 344 | 344 | 347 | 341 | 524,100 |
| July 08, 2026 | 351 | 347 | 347 | 352 | 345 | 640,000 |
| July 07, 2026 | 343 | 350 | 350 | 351 | 342 | 675,300 |
| July 06, 2026 | 336 | 344 | 344 | 346 | 335 | 906,000 |
| July 03, 2026 | 337 | 335 | 335 | 338 | 332 | 818,600 |
| July 02, 2026 | 329 | 332 | 332 | 336 | 329 | 1.05M |
| July 01, 2026 | 333 | 325 | 325 | 333 | 323 | 573,900 |
| June 30, 2026 | 337 | 332 | 332 | 338 | 328 | 804,800 |
| June 29, 2026 | 322 | 334 | 334 | 334 | 321 | 1.04M |
| June 26, 2026 | 322 | 320 | 320 | 324 | 318 | 720,000 |
| June 25, 2026 | 322 | 320 | 320 | 328 | 319 | 1.14M |
| June 24, 2026 | 322 | 319 | 319 | 324 | 318 | 733,900 |
| June 23, 2026 | 327 | 321 | 321 | 327 | 319 | 1.04M |
| June 22, 2026 | 335 | 328 | 328 | 340 | 328 | 876,800 |
| June 19, 2026 | 337 | 336 | 336 | 340 | 332 | 1.06M |
| June 18, 2026 | 338 | 336 | 336 | 340 | 332 | 914,800 |
| June 17, 2026 | 337 | 339 | 339 | 347 | 335 | 995,200 |
| June 16, 2026 | 338 | 334 | 334 | 339 | 332 | 1.08M |
| June 15, 2026 | 340 | 338 | 338 | 343 | 336 | 1.2M |
| June 12, 2026 | 346 | 340 | 340 | 347 | 340 | 841,700 |
| June 11, 2026 | 348 | 344 | 344 | 349 | 338 | 989,800 |
| June 10, 2026 | 345 | 346 | 346 | 347 | 338 | 1.1M |
| June 09, 2026 | 348 | 341 | 341 | 349 | 341 | 715,200 |
| June 08, 2026 | 345 | 347 | 347 | 349 | 342 | 730,300 |
| June 05, 2026 | 344 | 349 | 349 | 354 | 344 | 793,800 |
| June 04, 2026 | 349 | 345 | 345 | 350 | 344 | 927,000 |
| June 03, 2026 | 352 | 352 | 352 | 354 | 346 | 943,600 |
| June 02, 2026 | 355 | 355 | 355 | 355 | 349 | 1.04M |
| June 01, 2026 | 372 | 357 | 357 | 372 | 353 | 1.45M |
| May 29, 2026 | 369 | 372 | 372 | 375 | 365 | 858,600 |
| May 28, 2026 | 362 | 365 | 365 | 370 | 360 | 799,800 |
| May 27, 2026 | 361 | 364 | 364 | 365 | 357 | 919,300 |