Euglena Co., Ltd. (2931.T) JPX

Currency In JPY

2931.T Historical Return

If you invested ¥1000 in Euglena Co., Ltd. (2931.T) 10 years ago, it would be worth ¥252.13 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥348.41, while ¥1000 invested 1 year ago would be worth ¥868.06. This corresponds to total returns of -74.79%, -65.16%, -13.19%, respectively, with annualized returns of -12.86%, -19%, -13.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2931.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 26, 2026	351	358	358	363	350	1.14M
May 25, 2026	364	356	356	365	351	1.2M
May 22, 2026	363	362	362	364	360	595,400
May 21, 2026	355	360	360	364	352	1.35M
May 20, 2026	370	351	351	373	348	2.17M
May 19, 2026	356	366	366	370	354	1.79M
May 18, 2026	375	358	358	377	358	2.83M
May 15, 2026	376	377	377	378	362	3.61M
May 14, 2026	398	397	397	400	394	955,000
May 13, 2026	400	401	401	404	398	556,100
May 12, 2026	401	400	400	403	399	530,400
May 11, 2026	401	404	404	407	399	730,100
May 08, 2026	408	401	401	409	401	529,600
May 07, 2026	406	408	408	410	405	637,500
May 01, 2026	401	402	402	403	397	884,400
April 30, 2026	408	403	403	408	401	643,300
April 28, 2026	409	409	409	410	402	663,700
April 27, 2026	404	407	407	409	401	615,900
April 24, 2026	402	408	408	408	398	764,700
April 23, 2026	405	404	404	409	401	686,800
April 22, 2026	405	407	407	410	404	558,800
April 21, 2026	410	404	404	410	402	690,200
April 20, 2026	409	412	412	414	406	653,000
April 17, 2026	411	409	409	415	407	539,800
April 16, 2026	416	412	412	419	412	959,800
April 15, 2026	404	414	414	415	404	1.27M
April 14, 2026	402	404	404	409	401	715,900