Euglena Co., Ltd. - 2931.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	459	458	458	463	455	534,800
September 04, 2025	460	455	455	460	451	391,100
September 03, 2025	460	456	456	464	454	712,900
September 02, 2025	469	466	466	472	462	490,700
September 01, 2025	450	472	472	473	450	1.05M
August 29, 2025	449	453	453	455	446	612,300
August 28, 2025	452	451	451	455	448	714,600
August 27, 2025	472	452	452	472	452	1.19M
August 26, 2025	475	473	473	480	473	583,800
August 25, 2025	488	482	482	489	478	670,900
August 22, 2025	471	487	487	488	469	1.07M
August 21, 2025	465	471	471	474	463	675,400
August 20, 2025	467	465	465	470	464	651,600
August 19, 2025	471	467	467	472	463	616,800
August 18, 2025	465	465	465	471	462	810,900
August 15, 2025	466	463	463	468	458	1.15M
August 14, 2025	479	468	468	480	465	1.25M
August 13, 2025	490	481	481	491	475	1.58M
August 12, 2025	506	492	492	509	485	2.54M
August 08, 2025	508	506	506	513	504	1.05M
August 07, 2025	506	510	510	512	503	758,300
August 06, 2025	500	506	506	512	495	1.65M
August 05, 2025	501	498	498	510	492	2.02M
August 04, 2025	480	489	489	489	476	743,100
August 01, 2025	478	487	487	490	474	1.22M
July 31, 2025	509	477	477	511	472	3.34M
July 30, 2025	490	502	502	509	489	4.28M
July 29, 2025	496	492	492	512	485	4.92M
July 28, 2025	506	505	505	507	483	10.41M
July 25, 2025	420	427	427	427	419	529,500
July 24, 2025	420	423	423	425	420	444,100
July 23, 2025	419	422	422	425	416	938,700
July 22, 2025	417	415	415	422	412	711,300
July 18, 2025	415	417	417	419	411	691,200
July 17, 2025	407	410	410	412	407	452,300
July 16, 2025	413	404	404	414	404	499,000
July 15, 2025	410	410	410	415	409	488,400
July 14, 2025	413	411	411	417	405	509,500
July 11, 2025	409	414	414	417	404	836,200
July 10, 2025	407	402	402	408	401	996,500
July 09, 2025	405	406	406	409	404	499,600
July 08, 2025	404	403	403	405	401	509,400
July 07, 2025	402	402	402	407	402	461,800
July 04, 2025	411	403	403	412	403	522,500
July 03, 2025	408	407	407	412	407	512,500
July 02, 2025	408	405	405	412	404	552,200
July 01, 2025	420	410	410	421	409	678,300
June 30, 2025	422	419	419	426	419	475,700
June 27, 2025	421	423	423	425	419	449,700
June 26, 2025	422	420	420	426	420	418,800
June 25, 2025	428	421	421	430	420	342,400
June 24, 2025	425	427	427	432	425	651,100
June 23, 2025	419	422	422	422	413	449,800
June 20, 2025	421	420	420	424	416	671,100
June 19, 2025	428	421	421	429	421	512,600
June 18, 2025	429	429	429	433	426	388,600
June 17, 2025	431	429	429	432	428	236,500
June 16, 2025	426	430	430	431	426	472,700
June 13, 2025	437	426	426	437	426	784,700
June 12, 2025	435	436	436	440	434	420,500

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