Earth Corporation (TYO:4985)
Japan · Delayed Price · Currency is JPY 4,820.00
+15.00 (0.31%)
Apr 3, 2026, 3:30 PM JST
Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4,770.00 | 4,825.00 | 4,765.00 | 4,805.00 | - | - | 15,500 |
| Apr 2, 2026 | 4,810.00 | 4,860.00 | 4,775.00 | 4,805.00 | 4,805.00 | -0.31% | 42,200 |
| Apr 1, 2026 | 4,760.00 | 4,820.00 | 4,760.00 | 4,820.00 | 4,820.00 | 1.58% | 43,600 |
| Mar 31, 2026 | 4,745.00 | 4,775.00 | 4,725.00 | 4,745.00 | 4,745.00 | 0.21% | 41,900 |
| Mar 30, 2026 | 4,740.00 | 4,740.00 | 4,675.00 | 4,735.00 | 4,735.00 | -1.56% | 58,000 |
| Mar 27, 2026 | 4,795.00 | 4,820.00 | 4,785.00 | 4,810.00 | 4,810.00 | 0.52% | 58,300 |
| Mar 26, 2026 | 4,795.00 | 4,795.00 | 4,745.00 | 4,785.00 | 4,785.00 | 0.10% | 40,900 |
| Mar 25, 2026 | 4,775.00 | 4,800.00 | 4,760.00 | 4,780.00 | 4,780.00 | 0.42% | 54,300 |
| Mar 24, 2026 | 4,710.00 | 4,775.00 | 4,700.00 | 4,760.00 | 4,760.00 | 2.04% | 58,700 |
| Mar 23, 2026 | 4,725.00 | 4,725.00 | 4,635.00 | 4,665.00 | 4,665.00 | -1.58% | 86,800 |
| Mar 19, 2026 | 4,850.00 | 4,860.00 | 4,740.00 | 4,740.00 | 4,740.00 | -2.47% | 90,900 |
| Mar 18, 2026 | 4,815.00 | 4,860.00 | 4,815.00 | 4,860.00 | 4,860.00 | 1.04% | 58,300 |
| Mar 17, 2026 | 4,815.00 | 4,855.00 | 4,800.00 | 4,810.00 | 4,810.00 | - | 51,500 |
| Mar 16, 2026 | 4,805.00 | 4,860.00 | 4,785.00 | 4,810.00 | 4,810.00 | 0.84% | 85,400 |
| Mar 13, 2026 | 4,770.00 | 4,800.00 | 4,765.00 | 4,770.00 | 4,770.00 | - | 55,200 |
| Mar 12, 2026 | 4,870.00 | 4,870.00 | 4,765.00 | 4,770.00 | 4,770.00 | -2.05% | 73,000 |
| Mar 11, 2026 | 4,890.00 | 4,895.00 | 4,860.00 | 4,870.00 | 4,870.00 | 0.52% | 31,800 |
| Mar 10, 2026 | 4,875.00 | 4,890.00 | 4,840.00 | 4,845.00 | 4,845.00 | -0.51% | 60,400 |
| Mar 9, 2026 | 4,825.00 | 4,870.00 | 4,775.00 | 4,870.00 | 4,870.00 | -0.20% | 77,700 |
| Mar 6, 2026 | 4,870.00 | 4,880.00 | 4,830.00 | 4,880.00 | 4,880.00 | -0.20% | 50,600 |
| Mar 5, 2026 | 4,955.00 | 4,970.00 | 4,865.00 | 4,890.00 | 4,890.00 | 0.31% | 46,600 |
| Mar 4, 2026 | 4,935.00 | 4,935.00 | 4,820.00 | 4,875.00 | 4,875.00 | -2.01% | 87,100 |
| Mar 3, 2026 | 5,050.00 | 5,050.00 | 4,935.00 | 4,975.00 | 4,975.00 | -2.64% | 87,100 |
| Mar 2, 2026 | 5,050.00 | 5,130.00 | 5,010.00 | 5,110.00 | 5,110.00 | 0.59% | 74,800 |
| Feb 27, 2026 | 5,020.00 | 5,080.00 | 4,990.00 | 5,080.00 | 5,080.00 | 1.80% | 153,500 |
| Feb 26, 2026 | 5,020.00 | 5,040.00 | 4,990.00 | 4,990.00 | 4,990.00 | -0.60% | 44,500 |
| Feb 25, 2026 | 5,020.00 | 5,030.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.60% | 65,900 |
| Feb 24, 2026 | 4,925.00 | 5,010.00 | 4,915.00 | 4,990.00 | 4,990.00 | 1.42% | 91,300 |
| Feb 20, 2026 | 4,990.00 | 5,010.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.99% | 56,600 |
| Feb 19, 2026 | 4,980.00 | 5,020.00 | 4,945.00 | 5,020.00 | 5,020.00 | 0.80% | 47,400 |
| Feb 18, 2026 | 5,010.00 | 5,040.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.30% | 57,100 |
| Feb 17, 2026 | 4,975.00 | 5,010.00 | 4,930.00 | 4,995.00 | 4,995.00 | 0.40% | 92,500 |
| Feb 16, 2026 | 4,940.00 | 4,995.00 | 4,880.00 | 4,975.00 | 4,975.00 | -0.90% | 147,900 |
| Feb 13, 2026 | 5,000.00 | 5,020.00 | 4,935.00 | 5,020.00 | 5,020.00 | 0.50% | 69,900 |
| Feb 12, 2026 | 5,030.00 | 5,030.00 | 4,975.00 | 4,995.00 | 4,995.00 | -0.89% | 46,100 |
| Feb 10, 2026 | 4,990.00 | 5,040.00 | 4,985.00 | 5,040.00 | 5,040.00 | 1.00% | 37,600 |
| Feb 9, 2026 | 5,000.00 | 5,010.00 | 4,955.00 | 4,990.00 | 4,990.00 | 0.50% | 43,000 |
| Feb 6, 2026 | 4,955.00 | 4,980.00 | 4,935.00 | 4,965.00 | 4,965.00 | -0.30% | 27,800 |
| Feb 5, 2026 | 4,970.00 | 5,010.00 | 4,955.00 | 4,980.00 | 4,980.00 | 0.71% | 46,800 |
| Feb 4, 2026 | 4,905.00 | 4,955.00 | 4,890.00 | 4,945.00 | 4,945.00 | 0.82% | 46,900 |
| Feb 3, 2026 | 4,940.00 | 4,950.00 | 4,905.00 | 4,905.00 | 4,905.00 | -0.41% | 43,800 |
| Feb 2, 2026 | 4,950.00 | 4,965.00 | 4,920.00 | 4,925.00 | 4,925.00 | 0.72% | 60,400 |
| Jan 30, 2026 | 4,875.00 | 4,915.00 | 4,865.00 | 4,890.00 | 4,890.00 | 0.31% | 34,400 |
| Jan 29, 2026 | 4,880.00 | 4,880.00 | 4,840.00 | 4,875.00 | 4,875.00 | -0.51% | 44,500 |
| Jan 28, 2026 | 4,955.00 | 4,955.00 | 4,900.00 | 4,900.00 | 4,900.00 | -1.31% | 50,600 |
| Jan 27, 2026 | 4,965.00 | 4,980.00 | 4,955.00 | 4,965.00 | 4,965.00 | -0.30% | 37,600 |
| Jan 26, 2026 | 5,020.00 | 5,020.00 | 4,960.00 | 4,980.00 | 4,980.00 | -0.80% | 47,500 |
| Jan 23, 2026 | 5,030.00 | 5,040.00 | 4,995.00 | 5,020.00 | 5,020.00 | 0.80% | 30,000 |
| Jan 22, 2026 | 4,955.00 | 5,010.00 | 4,955.00 | 4,980.00 | 4,980.00 | 0.50% | 42,500 |
| Jan 21, 2026 | 4,985.00 | 4,985.00 | 4,930.00 | 4,955.00 | 4,955.00 | -0.90% | 44,900 |