Skip to main content
logo
Berg Earth Co.,Ltd. (TYO:1383)
Japan flag Japan · Delayed Price · Currency is JPY
3,250.00
+15.00 (0.46%)
Feb 16, 2026, 3:30 PM JST

Berg Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 16, 20263,240.003,250.003,235.003,250.003,250.000.46%3,800
Feb 13, 20263,210.003,235.003,210.003,235.003,235.000.78%2,500
Feb 12, 20263,195.003,220.003,195.003,210.003,210.000.31%3,200
Feb 10, 20263,200.003,200.003,195.003,200.003,200.00-1,600
Feb 9, 20263,200.003,200.003,195.003,200.003,200.00-2,100
Feb 6, 20263,195.003,200.003,190.003,200.003,200.000.31%2,100
Feb 5, 20263,185.003,195.003,180.003,190.003,190.000.31%1,400
Feb 4, 20263,190.003,190.003,170.003,180.003,180.000.16%2,000
Feb 3, 20263,205.003,205.003,175.003,175.003,175.00-0.94%4,800
Feb 2, 20263,210.003,210.003,200.003,205.003,205.00-1,800
Jan 30, 20263,205.003,215.003,200.003,205.003,205.00-0.16%2,800
Jan 29, 20263,210.003,210.003,205.003,210.003,210.00-1,500
Jan 28, 20263,215.003,215.003,205.003,210.003,210.00-2,400
Jan 27, 20263,210.003,210.003,205.003,210.003,210.00-1,000
Jan 26, 20263,215.003,215.003,210.003,210.003,210.00-0.16%2,600
Jan 23, 20263,210.003,215.003,205.003,215.003,215.000.31%1,600
Jan 22, 20263,205.003,210.003,205.003,205.003,205.00-1,100
Jan 21, 20263,205.003,210.003,205.003,205.003,205.00-1,900
Jan 20, 20263,205.003,210.003,205.003,205.003,205.00-2,100
Jan 19, 20263,205.003,210.003,205.003,205.003,205.00-1,800
Jan 16, 20263,205.003,215.003,200.003,205.003,205.000.16%3,500
Jan 15, 20263,210.003,210.003,195.003,200.003,200.00-0.31%3,600
Jan 14, 20263,210.003,210.003,205.003,210.003,210.00-2,300
Jan 13, 20263,210.003,210.003,205.003,210.003,210.000.16%1,300
Jan 9, 20263,200.003,215.003,200.003,205.003,205.000.16%700
Jan 8, 20263,195.003,215.003,190.003,200.003,200.00-2,900
Jan 7, 20263,220.003,220.003,185.003,200.003,200.00-0.31%2,500
Jan 6, 20263,210.003,215.003,205.003,210.003,210.00-1,900
Jan 5, 20263,215.003,215.003,200.003,210.003,210.000.47%3,900
Dec 30, 20253,165.003,195.003,160.003,195.003,195.000.95%3,600
Dec 29, 20253,145.003,165.003,145.003,165.003,165.000.96%2,900
Dec 26, 20253,125.003,140.003,120.003,135.003,135.000.16%3,600
Dec 25, 20253,120.003,145.003,120.003,130.003,130.000.32%4,600
Dec 24, 20253,115.003,130.003,115.003,120.003,120.000.32%2,400
Dec 23, 20253,105.003,115.003,100.003,110.003,110.000.16%1,800
Dec 22, 20253,075.003,120.003,075.003,105.003,105.001.14%6,700
Dec 19, 20253,065.003,075.003,065.003,070.003,070.000.16%2,400
Dec 18, 20253,070.003,070.003,055.003,065.003,065.000.16%2,100
Dec 17, 20253,035.003,070.003,035.003,060.003,060.001.16%5,800
Dec 16, 20253,020.003,030.003,010.003,025.003,025.000.33%3,000
Dec 15, 20253,020.003,030.003,010.003,015.003,015.000.17%5,800
Dec 12, 20253,015.003,020.003,010.003,010.003,010.00-0.17%1,000
Dec 11, 20253,010.003,020.003,010.003,015.003,015.000.17%800
Dec 10, 20253,015.003,015.003,010.003,010.003,010.00-0.17%1,300
Dec 9, 20253,015.003,020.003,010.003,015.003,015.00-0.33%1,700
Dec 8, 20253,020.003,030.003,020.003,025.003,025.00-0.33%1,300
Dec 5, 20253,025.003,040.003,015.003,035.003,035.000.50%2,900
Dec 4, 20253,025.003,025.003,015.003,020.003,020.000.17%1,200
Dec 3, 20253,025.003,025.003,010.003,015.003,015.00-0.17%1,500
Dec 2, 20253,035.003,040.003,020.003,020.003,020.00-0.49%1,700