Earth Corporation (TYO:4985)
Japan · Delayed Price · Currency is JPY 5,290.00
-20.00 (-0.38%)
Sep 12, 2025, 3:30 PM JST
Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5,290.00 | 5,300.00 | 5,260.00 | 5,290.00 | 5,290.00 | -0.38% | 60,900 |
| Sep 11, 2025 | 5,420.00 | 5,430.00 | 5,260.00 | 5,310.00 | 5,310.00 | 1.53% | 104,400 |
| Sep 10, 2025 | 5,260.00 | 5,280.00 | 5,230.00 | 5,230.00 | 5,230.00 | -0.57% | 33,000 |
| Sep 9, 2025 | 5,300.00 | 5,310.00 | 5,240.00 | 5,260.00 | 5,260.00 | 0.19% | 32,100 |
| Sep 8, 2025 | 5,260.00 | 5,290.00 | 5,240.00 | 5,250.00 | 5,250.00 | -0.19% | 27,000 |
| Sep 5, 2025 | 5,310.00 | 5,340.00 | 5,250.00 | 5,260.00 | 5,260.00 | -1.50% | 38,800 |
| Sep 4, 2025 | 5,400.00 | 5,400.00 | 5,310.00 | 5,340.00 | 5,340.00 | -1.11% | 37,400 |
| Sep 3, 2025 | 5,450.00 | 5,540.00 | 5,380.00 | 5,400.00 | 5,400.00 | 2.66% | 108,200 |
| Sep 2, 2025 | 5,270.00 | 5,290.00 | 5,240.00 | 5,260.00 | 5,260.00 | -0.19% | 20,300 |
| Sep 1, 2025 | 5,160.00 | 5,270.00 | 5,150.00 | 5,270.00 | 5,270.00 | 1.54% | 30,800 |
| Aug 29, 2025 | 5,170.00 | 5,230.00 | 5,140.00 | 5,190.00 | 5,190.00 | 0.39% | 28,300 |
| Aug 28, 2025 | 5,200.00 | 5,220.00 | 5,170.00 | 5,170.00 | 5,170.00 | -0.39% | 23,200 |
| Aug 27, 2025 | 5,190.00 | 5,250.00 | 5,190.00 | 5,190.00 | 5,190.00 | 0.19% | 29,300 |
| Aug 26, 2025 | 5,270.00 | 5,280.00 | 5,170.00 | 5,180.00 | 5,180.00 | -1.71% | 34,300 |
| Aug 25, 2025 | 5,340.00 | 5,340.00 | 5,250.00 | 5,270.00 | 5,270.00 | -2.04% | 42,500 |
| Aug 22, 2025 | 5,420.00 | 5,420.00 | 5,360.00 | 5,380.00 | 5,380.00 | -1.10% | 29,700 |
| Aug 21, 2025 | 5,440.00 | 5,480.00 | 5,420.00 | 5,440.00 | 5,440.00 | -0.55% | 31,800 |
| Aug 20, 2025 | 5,400.00 | 5,540.00 | 5,390.00 | 5,470.00 | 5,470.00 | 1.11% | 65,200 |
| Aug 19, 2025 | 5,320.00 | 5,410.00 | 5,320.00 | 5,410.00 | 5,410.00 | 1.69% | 53,100 |
| Aug 18, 2025 | 5,300.00 | 5,370.00 | 5,280.00 | 5,320.00 | 5,320.00 | -0.75% | 61,700 |
| Aug 15, 2025 | 5,380.00 | 5,390.00 | 5,330.00 | 5,360.00 | 5,360.00 | -1.29% | 46,000 |
| Aug 14, 2025 | 5,400.00 | 5,490.00 | 5,370.00 | 5,430.00 | 5,430.00 | -0.73% | 65,800 |
| Aug 13, 2025 | 5,530.00 | 5,530.00 | 5,370.00 | 5,470.00 | 5,470.00 | -0.73% | 81,100 |
| Aug 12, 2025 | 5,420.00 | 5,570.00 | 5,400.00 | 5,510.00 | 5,510.00 | 8.46% | 250,400 |
| Aug 8, 2025 | 5,050.00 | 5,090.00 | 5,020.00 | 5,080.00 | 5,080.00 | 0.59% | 38,900 |
| Aug 7, 2025 | 5,030.00 | 5,070.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.40% | 49,600 |
| Aug 6, 2025 | 4,985.00 | 5,030.00 | 4,965.00 | 5,030.00 | 5,030.00 | 1.51% | 39,700 |
| Aug 5, 2025 | 4,930.00 | 4,980.00 | 4,915.00 | 4,955.00 | 4,955.00 | 0.51% | 33,200 |
| Aug 4, 2025 | 4,895.00 | 4,930.00 | 4,890.00 | 4,930.00 | 4,930.00 | -0.10% | 27,900 |
| Aug 1, 2025 | 4,905.00 | 4,955.00 | 4,890.00 | 4,935.00 | 4,935.00 | 1.13% | 51,800 |
| Jul 31, 2025 | 4,900.00 | 4,910.00 | 4,875.00 | 4,880.00 | 4,880.00 | -0.31% | 32,500 |
| Jul 30, 2025 | 4,865.00 | 4,895.00 | 4,840.00 | 4,895.00 | 4,895.00 | 0.51% | 27,800 |
| Jul 29, 2025 | 4,880.00 | 4,900.00 | 4,830.00 | 4,870.00 | 4,870.00 | -0.20% | 25,700 |
| Jul 28, 2025 | 4,850.00 | 4,885.00 | 4,850.00 | 4,880.00 | 4,880.00 | 0.62% | 26,300 |
| Jul 25, 2025 | 4,840.00 | 4,885.00 | 4,815.00 | 4,850.00 | 4,850.00 | 0.21% | 47,000 |
| Jul 24, 2025 | 4,780.00 | 4,850.00 | 4,780.00 | 4,840.00 | 4,840.00 | 1.47% | 50,100 |
| Jul 23, 2025 | 4,760.00 | 4,785.00 | 4,735.00 | 4,770.00 | 4,770.00 | 0.53% | 52,100 |
| Jul 22, 2025 | 4,760.00 | 4,760.00 | 4,720.00 | 4,745.00 | 4,745.00 | -0.21% | 26,600 |
| Jul 18, 2025 | 4,760.00 | 4,765.00 | 4,740.00 | 4,755.00 | 4,755.00 | 0.11% | 27,900 |
| Jul 17, 2025 | 4,720.00 | 4,750.00 | 4,705.00 | 4,750.00 | 4,750.00 | 0.64% | 29,000 |
| Jul 16, 2025 | 4,715.00 | 4,725.00 | 4,680.00 | 4,720.00 | 4,720.00 | 0.11% | 34,400 |
| Jul 15, 2025 | 4,710.00 | 4,720.00 | 4,680.00 | 4,715.00 | 4,715.00 | 0.32% | 45,000 |
| Jul 14, 2025 | 4,695.00 | 4,720.00 | 4,685.00 | 4,700.00 | 4,700.00 | 0.21% | 34,100 |
| Jul 11, 2025 | 4,685.00 | 4,735.00 | 4,685.00 | 4,690.00 | 4,690.00 | 0.11% | 30,700 |
| Jul 10, 2025 | 4,730.00 | 4,730.00 | 4,680.00 | 4,685.00 | 4,685.00 | -1.26% | 60,500 |
| Jul 9, 2025 | 4,760.00 | 4,795.00 | 4,735.00 | 4,745.00 | 4,745.00 | 0.11% | 33,000 |
| Jul 8, 2025 | 4,750.00 | 4,755.00 | 4,720.00 | 4,740.00 | 4,740.00 | -0.42% | 41,600 |
| Jul 7, 2025 | 4,775.00 | 4,785.00 | 4,750.00 | 4,760.00 | 4,760.00 | -0.21% | 28,200 |
| Jul 4, 2025 | 4,815.00 | 4,815.00 | 4,770.00 | 4,770.00 | 4,770.00 | -0.93% | 42,500 |
| Jul 3, 2025 | 4,850.00 | 4,885.00 | 4,790.00 | 4,815.00 | 4,815.00 | -1.03% | 64,600 |