Skip to main content
logo
Berg Earth Co.,Ltd. (TYO:1383)
Japan flag Japan · Delayed Price · Currency is JPY
2,841.00
-4.00 (-0.14%)
Jun 8, 2026, 1:12 PM JST

Berg Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20262,830.002,847.002,825.002,845.002,845.000.53%3,300
Jun 4, 20262,841.002,845.002,830.002,830.002,830.00-0.84%4,400
Jun 3, 20262,860.002,873.002,840.002,854.002,854.00-0.21%8,900
Jun 2, 20262,889.002,889.002,860.002,860.002,860.00-0.35%4,400
Jun 1, 20262,890.002,891.002,869.002,870.002,870.00-0.69%6,200
May 29, 20262,910.002,910.002,883.002,890.002,890.000.07%1,900
May 28, 20262,909.002,910.002,882.002,888.002,888.000.28%2,600
May 27, 20262,883.002,910.002,880.002,880.002,880.00-0.52%3,000
May 26, 20262,894.002,895.002,880.002,895.002,895.00-0.17%7,500
May 25, 20262,950.002,950.002,900.002,900.002,900.00-1.33%5,900
May 22, 20262,960.002,960.002,928.002,939.002,939.00-0.71%2,500
May 21, 20262,915.002,970.002,915.002,960.002,960.001.75%4,600
May 20, 20262,895.002,915.002,891.002,909.002,909.000.94%4,800
May 19, 20262,878.002,893.002,878.002,882.002,882.000.14%3,200
May 18, 20262,870.002,900.002,865.002,878.002,878.000.35%5,300
May 15, 20262,859.002,868.002,851.002,868.002,868.000.63%2,300
May 14, 20262,843.002,865.002,843.002,850.002,850.000.64%2,700
May 13, 20262,815.002,870.002,814.002,832.002,832.000.85%8,900
May 12, 20262,803.002,817.002,803.002,808.002,808.000.18%7,700
May 11, 20262,846.002,850.002,803.002,803.002,803.00-1.09%15,800
May 8, 20262,848.002,848.002,824.002,834.002,834.00-0.56%11,700
May 7, 20262,874.002,875.002,850.002,850.002,850.00-0.70%15,900
May 1, 20262,900.002,900.002,860.002,870.002,870.00-1.07%16,200
Apr 30, 20262,928.002,933.002,901.002,901.002,901.00-1.63%14,100
Apr 28, 20262,930.002,991.002,921.002,949.002,949.00-9.54%42,600
Apr 27, 20263,295.003,300.003,255.003,260.003,260.00-1.36%23,800
Apr 24, 20263,315.003,320.003,305.003,305.003,305.00-0.45%10,000
Apr 23, 20263,320.003,325.003,315.003,320.003,320.00-5,600
Apr 22, 20263,330.003,335.003,315.003,320.003,320.00-0.30%8,100
Apr 21, 20263,340.003,340.003,330.003,330.003,330.00-0.15%5,000
Apr 20, 20263,335.003,345.003,335.003,335.003,335.000.15%6,700
Apr 17, 20263,315.003,330.003,315.003,330.003,330.000.45%3,800
Apr 16, 20263,320.003,325.003,310.003,315.003,315.00-0.15%4,500
Apr 15, 20263,325.003,330.003,315.003,320.003,320.00-7,700
Apr 14, 20263,340.003,340.003,315.003,320.003,320.00-0.30%6,000
Apr 13, 20263,330.003,350.003,325.003,330.003,330.00-9,300
Apr 10, 20263,355.003,360.003,315.003,330.003,330.00-0.89%13,000
Apr 9, 20263,345.003,365.003,345.003,360.003,360.000.45%6,200
Apr 8, 20263,330.003,345.003,330.003,345.003,345.000.75%8,200
Apr 7, 20263,320.003,320.003,310.003,320.003,320.000.30%6,200
Apr 6, 20263,285.003,310.003,280.003,310.003,310.001.07%9,300
Apr 3, 20263,255.003,280.003,255.003,275.003,275.000.77%8,100
Apr 2, 20263,250.003,270.003,240.003,250.003,250.000.31%10,000
Apr 1, 20263,220.003,245.003,220.003,240.003,240.000.93%11,400
Mar 31, 20263,210.003,220.003,200.003,210.003,210.00-0.31%9,900
Mar 30, 20263,180.003,255.003,180.003,220.003,220.00-0.31%16,000
Mar 27, 20263,205.003,230.003,200.003,230.003,230.000.31%8,000
Mar 26, 20263,215.003,225.003,190.003,220.003,220.000.16%5,200
Mar 25, 20263,195.003,215.003,195.003,215.003,215.000.63%2,300
Mar 24, 20263,200.003,215.003,180.003,195.003,195.000.31%3,900