Berg Earth Co.,Ltd. (TYO:1383)
Japan · Delayed Price · Currency is JPY 2,995.00
-5.00 (-0.17%)
Aug 26, 2026, 9:22 AM JST
Berg Earth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3,010.00 | 3,010.00 | 2,993.00 | 3,000.00 | 3,000.00 | - | 1,200 |
| Aug 24, 2026 | 3,010.00 | 3,010.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.33% | 700 |
| Aug 21, 2026 | 2,994.00 | 3,010.00 | 2,994.00 | 3,010.00 | 3,010.00 | - | 1,100 |
| Aug 20, 2026 | 3,015.00 | 3,020.00 | 2,994.00 | 3,010.00 | 3,010.00 | 0.60% | 2,200 |
| Aug 19, 2026 | 3,005.00 | 3,050.00 | 2,992.00 | 2,992.00 | 2,992.00 | -0.60% | 2,500 |
| Aug 18, 2026 | 3,015.00 | 3,040.00 | 3,005.00 | 3,010.00 | 3,010.00 | -0.66% | 2,000 |
| Aug 17, 2026 | 3,025.00 | 3,030.00 | 3,010.00 | 3,030.00 | 3,030.00 | 0.50% | 400 |
| Aug 14, 2026 | 3,010.00 | 3,015.00 | 2,997.00 | 3,015.00 | 3,015.00 | -0.17% | 800 |
| Aug 13, 2026 | 2,997.00 | 3,025.00 | 2,997.00 | 3,020.00 | 3,020.00 | 0.73% | 1,200 |
| Aug 12, 2026 | 2,998.00 | 3,025.00 | 2,997.00 | 2,998.00 | 2,998.00 | -0.23% | 1,800 |
| Aug 10, 2026 | 3,030.00 | 3,035.00 | 2,995.00 | 3,005.00 | 3,005.00 | 0.17% | 1,000 |
| Aug 7, 2026 | 2,999.00 | 3,030.00 | 2,991.00 | 3,000.00 | 3,000.00 | -0.66% | 700 |
| Aug 6, 2026 | 3,010.00 | 3,020.00 | 3,005.00 | 3,020.00 | 3,020.00 | 0.17% | 1,000 |
| Aug 5, 2026 | 3,005.00 | 3,025.00 | 2,986.00 | 3,015.00 | 3,015.00 | - | 1,800 |
| Aug 4, 2026 | 3,020.00 | 3,030.00 | 3,015.00 | 3,015.00 | 3,015.00 | -0.17% | 300 |
| Aug 3, 2026 | 3,000.00 | 3,020.00 | 3,000.00 | 3,020.00 | 3,020.00 | - | 1,600 |
| Jul 31, 2026 | 3,020.00 | 3,035.00 | 3,010.00 | 3,020.00 | 3,020.00 | -0.17% | 900 |
| Jul 30, 2026 | 3,030.00 | 3,035.00 | 3,010.00 | 3,025.00 | 3,025.00 | -0.17% | 1,600 |
| Jul 29, 2026 | 3,030.00 | 3,040.00 | 3,020.00 | 3,030.00 | 3,030.00 | 0.17% | 1,400 |
| Jul 28, 2026 | 3,025.00 | 3,045.00 | 3,010.00 | 3,025.00 | 3,025.00 | - | 2,200 |
| Jul 27, 2026 | 2,997.00 | 3,025.00 | 2,984.00 | 3,025.00 | 3,025.00 | 0.93% | 3,200 |
| Jul 24, 2026 | 2,993.00 | 2,997.00 | 2,981.00 | 2,997.00 | 2,997.00 | 0.13% | 800 |
| Jul 23, 2026 | 2,966.00 | 2,993.00 | 2,965.00 | 2,993.00 | 2,993.00 | 0.94% | 3,600 |
| Jul 22, 2026 | 2,955.00 | 2,965.00 | 2,950.00 | 2,965.00 | 2,965.00 | 0.34% | 1,500 |
| Jul 21, 2026 | 2,941.00 | 2,956.00 | 2,941.00 | 2,955.00 | 2,955.00 | 0.48% | 2,500 |
| Jul 17, 2026 | 2,949.00 | 2,950.00 | 2,935.00 | 2,941.00 | 2,941.00 | -0.27% | 1,200 |
| Jul 16, 2026 | 2,933.00 | 2,950.00 | 2,933.00 | 2,949.00 | 2,949.00 | 0.61% | 1,600 |
| Jul 15, 2026 | 2,941.00 | 2,945.00 | 2,930.00 | 2,931.00 | 2,931.00 | 0.21% | 1,100 |
| Jul 14, 2026 | 2,945.00 | 2,947.00 | 2,925.00 | 2,925.00 | 2,925.00 | -0.20% | 1,200 |
| Jul 13, 2026 | 2,930.00 | 2,940.00 | 2,913.00 | 2,931.00 | 2,931.00 | 0.03% | 1,300 |
| Jul 10, 2026 | 2,931.00 | 2,931.00 | 2,904.00 | 2,930.00 | 2,930.00 | 0.90% | 1,900 |
| Jul 9, 2026 | 2,929.00 | 2,940.00 | 2,904.00 | 2,904.00 | 2,904.00 | -0.85% | 1,500 |
| Jul 8, 2026 | 2,906.00 | 2,929.00 | 2,906.00 | 2,929.00 | 2,929.00 | 0.79% | 2,500 |
| Jul 7, 2026 | 2,889.00 | 2,910.00 | 2,880.00 | 2,906.00 | 2,906.00 | 0.59% | 3,600 |
| Jul 6, 2026 | 2,868.00 | 2,889.00 | 2,868.00 | 2,889.00 | 2,889.00 | 0.84% | 1,700 |
| 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 |