Skip to main content
logo
Berg Earth Co.,Ltd. (TYO:1383)
Japan flag Japan · Delayed Price · Currency is JPY
3,320.00
0.00 (0.00%)
Apr 23, 2026, 3:30 PM JST

Berg Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 23, 20263,200.003,200.003,155.003,185.003,185.00-0.93%16,200
Mar 19, 20263,210.003,215.003,190.003,215.003,215.000.16%4,400
Mar 18, 20263,195.003,215.003,195.003,210.003,210.000.94%4,100
Mar 17, 20263,180.003,205.003,180.003,180.003,180.00-4,500
Mar 16, 20263,215.003,215.003,175.003,180.003,180.00-1.09%6,300
Mar 13, 20263,240.003,240.003,185.003,215.003,215.00-0.92%7,400
Mar 12, 20263,255.003,260.003,240.003,245.003,245.00-2,500
Mar 11, 20263,260.003,265.003,240.003,245.003,245.00-0.46%3,400
Mar 10, 20263,245.003,265.003,245.003,260.003,260.001.09%2,700
Mar 9, 20263,250.003,255.003,225.003,225.003,225.00-0.92%4,700
Mar 6, 20263,250.003,265.003,250.003,255.003,255.000.15%2,300
Mar 5, 20263,240.003,275.003,240.003,250.003,250.00-0.15%4,400
Mar 4, 20263,250.003,280.003,210.003,255.003,255.00-1.36%8,600
Mar 3, 20263,290.003,330.003,290.003,300.003,300.000.30%6,800
Mar 2, 20263,285.003,290.003,275.003,290.003,290.000.15%6,400
Feb 27, 20263,275.003,285.003,270.003,285.003,285.000.31%2,100
Feb 26, 20263,275.003,280.003,265.003,275.003,275.000.15%3,900
Feb 25, 20263,255.003,270.003,255.003,270.003,270.000.46%2,600
Feb 24, 20263,255.003,265.003,255.003,255.003,255.00-2,200
Feb 20, 20263,265.003,265.003,255.003,255.003,255.00-0.31%3,300
Feb 19, 20263,260.003,275.003,260.003,265.003,265.000.15%1,800
Feb 18, 20263,255.003,265.003,250.003,260.003,260.000.31%2,500
Feb 17, 20263,250.003,250.003,240.003,250.003,250.00-2,000
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