Earth Corporation (TYO:4985)
Japan · Delayed Price · Currency is JPY 4,880.00
-10.00 (-0.20%)
At close: Mar 6, 2026
Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |