Berg Earth Co.,Ltd. (TYO:1383)
Japan · Delayed Price · Currency is JPY 2,889.00
+24.00 (0.84%)
Jul 6, 2026, 3:04 PM JST
Berg Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2,861.00 | 2,879.00 | 2,861.00 | 2,865.00 | 2,865.00 | - | 1,800 |
| Jul 2, 2026 | 2,867.00 | 2,890.00 | 2,865.00 | 2,865.00 | 2,865.00 | -0.07% | 1,500 |
| Jul 1, 2026 | 2,875.00 | 2,889.00 | 2,859.00 | 2,867.00 | 2,867.00 | -0.28% | 1,000 |
| Jun 30, 2026 | 2,874.00 | 2,875.00 | 2,860.00 | 2,875.00 | 2,875.00 | 0.17% | 600 |
| Jun 29, 2026 | 2,859.00 | 2,883.00 | 2,859.00 | 2,870.00 | 2,870.00 | 0.38% | 1,900 |
| Jun 26, 2026 | 2,852.00 | 2,861.00 | 2,851.00 | 2,859.00 | 2,859.00 | 0.25% | 1,100 |
| Jun 25, 2026 | 2,861.00 | 2,863.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.07% | 1,000 |
| Jun 24, 2026 | 2,851.00 | 2,870.00 | 2,850.00 | 2,850.00 | 2,850.00 | -0.18% | 3,000 |
| Jun 23, 2026 | 2,874.00 | 2,875.00 | 2,855.00 | 2,855.00 | 2,855.00 | -0.70% | 1,700 |
| Jun 22, 2026 | 2,870.00 | 2,889.00 | 2,870.00 | 2,875.00 | 2,875.00 | 0.52% | 2,100 |
| Jun 19, 2026 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | -0.52% | 1,000 |
| Jun 18, 2026 | 2,869.00 | 2,875.00 | 2,862.00 | 2,875.00 | 2,875.00 | 0.45% | 1,500 |
| Jun 17, 2026 | 2,850.00 | 2,862.00 | 2,850.00 | 2,862.00 | 2,862.00 | - | 900 |
| Jun 16, 2026 | 2,860.00 | 2,865.00 | 2,850.00 | 2,862.00 | 2,862.00 | 0.18% | 2,700 |
| Jun 15, 2026 | 2,850.00 | 2,860.00 | 2,850.00 | 2,857.00 | 2,857.00 | 0.35% | 1,900 |
| Jun 12, 2026 | 2,852.00 | 2,860.00 | 2,840.00 | 2,847.00 | 2,847.00 | -0.42% | 4,000 |
| Jun 11, 2026 | 2,858.00 | 2,860.00 | 2,850.00 | 2,859.00 | 2,859.00 | 0.03% | 1,100 |
| Jun 10, 2026 | 2,850.00 | 2,860.00 | 2,840.00 | 2,858.00 | 2,858.00 | 0.28% | 900 |
| Jun 9, 2026 | 2,846.00 | 2,860.00 | 2,841.00 | 2,850.00 | 2,850.00 | 0.25% | 2,400 |
| Jun 8, 2026 | 2,832.00 | 2,846.00 | 2,832.00 | 2,843.00 | 2,843.00 | -0.07% | 1,500 |
| Jun 5, 2026 | 2,830.00 | 2,847.00 | 2,825.00 | 2,845.00 | 2,845.00 | 0.53% | 3,300 |
| Jun 4, 2026 | 2,841.00 | 2,845.00 | 2,830.00 | 2,830.00 | 2,830.00 | -0.84% | 4,400 |
| Jun 3, 2026 | 2,860.00 | 2,873.00 | 2,840.00 | 2,854.00 | 2,854.00 | -0.21% | 8,900 |
| Jun 2, 2026 | 2,889.00 | 2,889.00 | 2,860.00 | 2,860.00 | 2,860.00 | -0.35% | 4,400 |
| Jun 1, 2026 | 2,890.00 | 2,891.00 | 2,869.00 | 2,870.00 | 2,870.00 | -0.69% | 6,200 |
| May 29, 2026 | 2,910.00 | 2,910.00 | 2,883.00 | 2,890.00 | 2,890.00 | 0.07% | 1,900 |
| May 28, 2026 | 2,909.00 | 2,910.00 | 2,882.00 | 2,888.00 | 2,888.00 | 0.28% | 2,600 |
| May 27, 2026 | 2,883.00 | 2,910.00 | 2,880.00 | 2,880.00 | 2,880.00 | -0.52% | 3,000 |
| May 26, 2026 | 2,894.00 | 2,895.00 | 2,880.00 | 2,895.00 | 2,895.00 | -0.17% | 7,500 |
| May 25, 2026 | 2,950.00 | 2,950.00 | 2,900.00 | 2,900.00 | 2,900.00 | -1.33% | 5,900 |
| May 22, 2026 | 2,960.00 | 2,960.00 | 2,928.00 | 2,939.00 | 2,939.00 | -0.71% | 2,500 |
| May 21, 2026 | 2,915.00 | 2,970.00 | 2,915.00 | 2,960.00 | 2,960.00 | 1.75% | 4,600 |
| May 20, 2026 | 2,895.00 | 2,915.00 | 2,891.00 | 2,909.00 | 2,909.00 | 0.94% | 4,800 |
| May 19, 2026 | 2,878.00 | 2,893.00 | 2,878.00 | 2,882.00 | 2,882.00 | 0.14% | 3,200 |
| May 18, 2026 | 2,870.00 | 2,900.00 | 2,865.00 | 2,878.00 | 2,878.00 | 0.35% | 5,300 |
| May 15, 2026 | 2,859.00 | 2,868.00 | 2,851.00 | 2,868.00 | 2,868.00 | 0.63% | 2,300 |
| May 14, 2026 | 2,843.00 | 2,865.00 | 2,843.00 | 2,850.00 | 2,850.00 | 0.64% | 2,700 |
| May 13, 2026 | 2,815.00 | 2,870.00 | 2,814.00 | 2,832.00 | 2,832.00 | 0.85% | 8,900 |
| May 12, 2026 | 2,803.00 | 2,817.00 | 2,803.00 | 2,808.00 | 2,808.00 | 0.18% | 7,700 |
| May 11, 2026 | 2,846.00 | 2,850.00 | 2,803.00 | 2,803.00 | 2,803.00 | -1.09% | 15,800 |
| May 8, 2026 | 2,848.00 | 2,848.00 | 2,824.00 | 2,834.00 | 2,834.00 | -0.56% | 11,700 |
| May 7, 2026 | 2,874.00 | 2,875.00 | 2,850.00 | 2,850.00 | 2,850.00 | -0.70% | 15,900 |
| May 1, 2026 | 2,900.00 | 2,900.00 | 2,860.00 | 2,870.00 | 2,870.00 | -1.07% | 16,200 |
| Apr 30, 2026 | 2,928.00 | 2,933.00 | 2,901.00 | 2,901.00 | 2,901.00 | -1.63% | 14,100 |
| Apr 28, 2026 | 2,930.00 | 2,991.00 | 2,921.00 | 2,949.00 | 2,949.00 | -9.54% | 42,600 |
| Apr 27, 2026 | 3,295.00 | 3,300.00 | 3,255.00 | 3,260.00 | 3,260.00 | -1.36% | 23,800 |
| Apr 24, 2026 | 3,315.00 | 3,320.00 | 3,305.00 | 3,305.00 | 3,305.00 | -0.45% | 10,000 |
| Apr 23, 2026 | 3,320.00 | 3,325.00 | 3,315.00 | 3,320.00 | 3,320.00 | - | 5,600 |
| Apr 22, 2026 | 3,330.00 | 3,335.00 | 3,315.00 | 3,320.00 | 3,320.00 | -0.30% | 8,100 |
| Apr 21, 2026 | 3,340.00 | 3,340.00 | 3,330.00 | 3,330.00 | 3,330.00 | -0.15% | 5,000 |