Earth Corporation (TYO:4985)
Japan · Delayed Price · Currency is JPY 5,020.00
+40.00 (0.80%)
Jan 23, 2026, 3:30 PM JST
Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 4,960.00 | 5,000.00 | 4,955.00 | 5,000.00 | 5,000.00 | 0.81% | 31,000 |
| Jan 19, 2026 | 4,995.00 | 5,020.00 | 4,960.00 | 4,960.00 | 4,960.00 | -0.30% | 37,700 |
| Jan 16, 2026 | 4,995.00 | 5,000.00 | 4,975.00 | 4,975.00 | 4,975.00 | -0.70% | 33,900 |
| Jan 15, 2026 | 5,000.00 | 5,040.00 | 4,990.00 | 5,010.00 | 5,010.00 | -0.20% | 27,300 |
| Jan 14, 2026 | 4,995.00 | 5,040.00 | 4,980.00 | 5,020.00 | 5,020.00 | 0.40% | 37,500 |
| Jan 13, 2026 | 5,030.00 | 5,050.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 38,300 |
| Jan 9, 2026 | 5,020.00 | 5,050.00 | 5,010.00 | 5,040.00 | 5,040.00 | 1.10% | 48,100 |
| Jan 8, 2026 | 5,000.00 | 5,010.00 | 4,975.00 | 4,985.00 | 4,985.00 | -0.50% | 37,100 |
| Jan 7, 2026 | 4,975.00 | 5,020.00 | 4,970.00 | 5,010.00 | 5,010.00 | 0.60% | 42,400 |
| Jan 6, 2026 | 4,980.00 | 5,000.00 | 4,955.00 | 4,980.00 | 4,980.00 | - | 43,700 |
| Jan 5, 2026 | 5,000.00 | 5,010.00 | 4,935.00 | 4,980.00 | 4,980.00 | 0.30% | 77,500 |
| Dec 30, 2025 | 5,050.00 | 5,060.00 | 4,960.00 | 4,965.00 | 4,965.00 | -1.68% | 67,500 |
| Dec 29, 2025 | 5,010.00 | 5,050.00 | 4,965.00 | 5,050.00 | 5,050.00 | -1.75% | 144,100 |
| Dec 26, 2025 | 5,130.00 | 5,150.00 | 5,110.00 | 5,140.00 | 5,015.00 | 0.98% | 285,700 |
| Dec 25, 2025 | 5,020.00 | 5,090.00 | 5,010.00 | 5,090.00 | 4,966.22 | 1.19% | 211,600 |
| Dec 24, 2025 | 5,040.00 | 5,080.00 | 5,030.00 | 5,030.00 | 4,907.68 | -0.59% | 83,600 |
| Dec 23, 2025 | 5,010.00 | 5,060.00 | 5,010.00 | 5,060.00 | 4,936.95 | 0.80% | 58,500 |
| Dec 22, 2025 | 5,070.00 | 5,080.00 | 5,020.00 | 5,020.00 | 4,897.92 | -1.18% | 113,100 |
| Dec 19, 2025 | 5,050.00 | 5,100.00 | 5,050.00 | 5,080.00 | 4,956.46 | -0.39% | 53,400 |
| Dec 18, 2025 | 5,050.00 | 5,110.00 | 5,030.00 | 5,100.00 | 4,975.97 | 1.19% | 57,100 |
| Dec 17, 2025 | 5,030.00 | 5,050.00 | 5,010.00 | 5,040.00 | 4,917.43 | 0.20% | 51,700 |
| Dec 16, 2025 | 5,050.00 | 5,060.00 | 5,030.00 | 5,030.00 | 4,907.68 | -0.20% | 46,200 |
| Dec 15, 2025 | 5,000.00 | 5,040.00 | 4,980.00 | 5,040.00 | 4,917.43 | 1.72% | 76,100 |
| Dec 12, 2025 | 4,920.00 | 5,000.00 | 4,920.00 | 4,955.00 | 4,834.50 | -0.50% | 169,300 |
| Dec 11, 2025 | 5,020.00 | 5,030.00 | 4,980.00 | 4,980.00 | 4,858.89 | -0.10% | 62,500 |
| Dec 10, 2025 | 4,985.00 | 5,020.00 | 4,960.00 | 4,985.00 | 4,863.77 | 0.50% | 63,100 |
| Dec 9, 2025 | 5,000.00 | 5,010.00 | 4,960.00 | 4,960.00 | 4,839.38 | -0.80% | 73,600 |
| Dec 8, 2025 | 5,000.00 | 5,020.00 | 4,995.00 | 5,000.00 | 4,878.40 | - | 56,900 |
| Dec 5, 2025 | 5,080.00 | 5,080.00 | 5,000.00 | 5,000.00 | 4,878.40 | -1.96% | 59,800 |
| Dec 4, 2025 | 5,080.00 | 5,100.00 | 5,060.00 | 5,100.00 | 4,975.97 | 0.39% | 43,200 |
| Dec 3, 2025 | 5,130.00 | 5,160.00 | 5,080.00 | 5,080.00 | 4,956.46 | -1.36% | 61,800 |
| Dec 2, 2025 | 5,220.00 | 5,240.00 | 5,120.00 | 5,150.00 | 5,024.76 | -1.34% | 49,800 |
| Dec 1, 2025 | 5,210.00 | 5,250.00 | 5,180.00 | 5,220.00 | 5,093.05 | 1.16% | 48,200 |
| Nov 28, 2025 | 5,140.00 | 5,180.00 | 5,130.00 | 5,160.00 | 5,034.51 | 0.78% | 41,600 |
| Nov 27, 2025 | 5,100.00 | 5,120.00 | 5,080.00 | 5,120.00 | 4,995.49 | 0.39% | 26,200 |
| Nov 26, 2025 | 5,070.00 | 5,110.00 | 5,050.00 | 5,100.00 | 4,975.97 | 1.39% | 39,700 |
| Nov 25, 2025 | 5,040.00 | 5,060.00 | 5,010.00 | 5,030.00 | 4,907.68 | -0.40% | 32,200 |
| Nov 21, 2025 | 4,980.00 | 5,050.00 | 4,975.00 | 5,050.00 | 4,927.19 | 1.92% | 80,000 |
| Nov 20, 2025 | 4,955.00 | 4,985.00 | 4,940.00 | 4,955.00 | 4,834.50 | 0.10% | 44,300 |
| Nov 19, 2025 | 4,930.00 | 4,965.00 | 4,930.00 | 4,950.00 | 4,829.62 | 0.30% | 27,600 |
| Nov 18, 2025 | 4,970.00 | 4,970.00 | 4,935.00 | 4,935.00 | 4,814.99 | -0.40% | 27,700 |
| Nov 17, 2025 | 4,970.00 | 4,970.00 | 4,920.00 | 4,955.00 | 4,834.50 | -0.40% | 53,200 |
| Nov 14, 2025 | 4,985.00 | 5,000.00 | 4,965.00 | 4,975.00 | 4,854.01 | -0.50% | 37,600 |
| Nov 13, 2025 | 4,950.00 | 5,000.00 | 4,950.00 | 5,000.00 | 4,878.40 | 1.42% | 51,500 |
| Nov 12, 2025 | 4,980.00 | 5,010.00 | 4,925.00 | 4,930.00 | 4,810.11 | -2.38% | 173,300 |
| Nov 11, 2025 | 5,060.00 | 5,070.00 | 5,010.00 | 5,050.00 | 4,927.19 | -0.59% | 70,700 |
| Nov 10, 2025 | 5,070.00 | 5,080.00 | 5,040.00 | 5,080.00 | 4,956.46 | 0.40% | 29,700 |