Berg Earth Co.,Ltd. (TYO:1383)
Japan · Delayed Price · Currency is JPY 3,090.00
+30.00 (0.98%)
Oct 26, 2026, 3:30 PM JST
Berg Earth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3,065.00 | 3,090.00 | 3,065.00 | 3,090.00 | 3,090.00 | 0.98% | 1,600 |
| Oct 23, 2026 | 3,050.00 | 3,085.00 | 3,035.00 | 3,060.00 | 3,060.00 | -0.97% | 2,800 |
| Oct 22, 2026 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | - | 100 |
| Oct 21, 2026 | 3,080.00 | 3,090.00 | 3,075.00 | 3,090.00 | 3,090.00 | - | 300 |
| Oct 20, 2026 | 3,090.00 | 3,100.00 | 3,075.00 | 3,090.00 | 3,090.00 | - | 1,300 |
| Oct 19, 2026 | 3,070.00 | 3,100.00 | 3,070.00 | 3,090.00 | 3,090.00 | - | 1,300 |
| Oct 16, 2026 | 3,060.00 | 3,090.00 | 3,060.00 | 3,090.00 | 3,090.00 | 0.98% | 400 |
| Oct 15, 2026 | 3,070.00 | 3,070.00 | 3,050.00 | 3,060.00 | 3,060.00 | -0.33% | 1,100 |
| Oct 14, 2026 | 3,045.00 | 3,070.00 | 3,045.00 | 3,070.00 | 3,070.00 | 0.33% | 1,300 |
| Oct 13, 2026 | 3,045.00 | 3,065.00 | 3,030.00 | 3,060.00 | 3,060.00 | 0.66% | 1,900 |
| Oct 9, 2026 | 3,040.00 | 3,055.00 | 3,025.00 | 3,040.00 | 3,040.00 | - | 1,800 |
| Oct 8, 2026 | 3,025.00 | 3,050.00 | 3,025.00 | 3,040.00 | 3,040.00 | 0.66% | 1,200 |
| Oct 7, 2026 | 3,025.00 | 3,030.00 | 3,020.00 | 3,020.00 | 3,020.00 | - | 1,800 |
| Oct 6, 2026 | 3,020.00 | 3,035.00 | 3,015.00 | 3,020.00 | 3,020.00 | -0.33% | 1,400 |
| Oct 5, 2026 | 3,060.00 | 3,060.00 | 3,010.00 | 3,030.00 | 3,030.00 | -0.98% | 1,700 |
| Oct 2, 2026 | 3,060.00 | 3,060.00 | 3,050.00 | 3,060.00 | 3,060.00 | - | 400 |
| Oct 1, 2026 | 3,045.00 | 3,070.00 | 3,040.00 | 3,060.00 | 3,060.00 | 0.49% | 1,700 |
| Sep 30, 2026 | 3,035.00 | 3,045.00 | 3,035.00 | 3,045.00 | 3,045.00 | 0.16% | 400 |
| Sep 29, 2026 | 3,035.00 | 3,040.00 | 3,025.00 | 3,040.00 | 3,040.00 | - | 900 |
| Sep 28, 2026 | 3,020.00 | 3,040.00 | 3,020.00 | 3,040.00 | 3,040.00 | -0.16% | 1,300 |
| Sep 25, 2026 | 3,050.00 | 3,065.00 | 3,005.00 | 3,045.00 | 3,045.00 | -0.33% | 2,200 |
| Sep 24, 2026 | 3,065.00 | 3,070.00 | 3,055.00 | 3,055.00 | 3,055.00 | -0.33% | 2,200 |
| Sep 18, 2026 | 3,020.00 | 3,080.00 | 3,010.00 | 3,065.00 | 3,065.00 | 1.49% | 1,900 |
| Sep 17, 2026 | 3,005.00 | 3,030.00 | 3,000.00 | 3,020.00 | 3,020.00 | 0.50% | 1,900 |
| Sep 16, 2026 | 3,020.00 | 3,020.00 | 2,999.00 | 3,005.00 | 3,005.00 | - | 900 |
| Sep 15, 2026 | 3,005.00 | 3,005.00 | 2,991.00 | 3,005.00 | 3,005.00 | - | 1,200 |
| Sep 14, 2026 | 2,992.00 | 3,020.00 | 2,983.00 | 3,005.00 | 3,005.00 | 0.43% | 1,200 |
| Sep 11, 2026 | 2,999.00 | 2,999.00 | 2,992.00 | 2,992.00 | 2,992.00 | -0.23% | 300 |
| Sep 10, 2026 | 2,995.00 | 2,999.00 | 2,981.00 | 2,999.00 | 2,999.00 | 0.60% | 1,100 |
| Sep 9, 2026 | 2,981.00 | 3,000.00 | 2,979.00 | 2,981.00 | 2,981.00 | - | 2,500 |
| Sep 8, 2026 | 2,991.00 | 2,996.00 | 2,980.00 | 2,981.00 | 2,981.00 | -0.33% | 2,200 |
| Sep 7, 2026 | 2,993.00 | 2,996.00 | 2,991.00 | 2,991.00 | 2,991.00 | -0.10% | 1,300 |
| Sep 4, 2026 | 2,999.00 | 3,000.00 | 2,992.00 | 2,994.00 | 2,994.00 | 0.07% | 700 |
| Sep 3, 2026 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | -0.07% | 800 |
| Sep 2, 2026 | 2,996.00 | 3,005.00 | 2,994.00 | 2,994.00 | 2,994.00 | -0.07% | 900 |
| Sep 1, 2026 | 2,996.00 | 3,000.00 | 2,996.00 | 2,996.00 | 2,996.00 | - | 700 |
| Aug 31, 2026 | 2,999.00 | 3,000.00 | 2,995.00 | 2,996.00 | 2,996.00 | -0.07% | 1,300 |
| Aug 28, 2026 | 3,000.00 | 3,000.00 | 2,994.00 | 2,998.00 | 2,998.00 | -0.23% | 800 |
| Aug 27, 2026 | 2,999.00 | 3,005.00 | 2,994.00 | 3,005.00 | 3,005.00 | 0.20% | 900 |
| Aug 26, 2026 | 2,995.00 | 2,999.00 | 2,993.00 | 2,999.00 | 2,999.00 | -0.03% | 1,000 |
| 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 |