TSE:2931 - euglena Co Ltd Euglena Co. Ltd
Sector: Consumer Staples, Industry: Personal Products
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
10 May 2024 JPY 517 520 507 508 508 -9 (-1.74%) 669,000
9 May 2024 JPY 517 519 509 517 517 +10 (+1.97%) 722,900
8 May 2024 JPY 521 526 507 507 507 -17 (-3.24%) 722,900
7 May 2024 JPY 520 529 520 524 524 +3 (+0.58%) 530,200
2 May 2024 JPY 524 526 518 521 521 -5 (-0.95%) 424,400
1 May 2024 JPY 520 531 519 526 526 +6 (+1.15%) 489,100
30 Apr 2024 JPY 525 528 517 520 520 -4 (-0.76%) 719,900
26 Apr 2024 JPY 506 527 500 524 524 +16 (+3.15%) 986,900
25 Apr 2024 JPY 505 512 505 508 508 +1 (+0.20%) 535,300
24 Apr 2024 JPY 520 522 504 507 507 -8 (-1.55%) 768,500
23 Apr 2024 JPY 507 525 500 515 515 +10 (+1.98%) 1,302,000
22 Apr 2024 JPY 515 517 504 505 505 -5 (-0.98%) 975,100
19 Apr 2024 JPY 522 524 510 510 510 -16 (-3.04%) 928,300
18 Apr 2024 JPY 529 537 524 526 526 +8 (+1.54%) 837,300
17 Apr 2024 JPY 528 533 518 518 518 -14 (-2.63%) 839,500
16 Apr 2024 JPY 528 533 526 532 532 +3 (+0.57%) 694,700
15 Apr 2024 JPY 534 541 529 529 529 -16 (-2.94%) 962,700
12 Apr 2024 JPY 544 553 543 545 545 -2 (-0.37%) 666,100
11 Apr 2024 JPY 543 549 541 547 547 -2 (-0.36%) 667,500
10 Apr 2024 JPY 553 558 543 549 549 -6 (-1.08%) 927,700
9 Apr 2024 JPY 554 566 552 555 555 +9 (+1.65%) 1,143,800
8 Apr 2024 JPY 533 551 533 546 546 +13 (+2.44%) 1,422,900
5 Apr 2024 JPY 530 544 529 533 533 -3 (-0.56%) 1,111,700
4 Apr 2024 JPY 545 547 533 536 536 -8 (-1.47%) 1,483,100
3 Apr 2024 JPY 564 567 544 544 544 -27 (-4.73%) 1,873,600
2 Apr 2024 JPY 604 605 568 571 571 -34 (-5.62%) 1,818,200
1 Apr 2024 JPY 605 620 598 605 605 -3 (-0.49%) 1,085,200
29 Mar 2024 JPY 603 612 603 608 608 +3 (+0.50%) 309,500
28 Mar 2024 JPY 609 613 604 605 605 0.0 (0.0%) 419,600
27 Mar 2024 JPY 615 615 604 605 605 -10 (-1.63%) 741,300



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms