Earth Corporation (TYO:4985)
Japan · Delayed Price · Currency is JPY 4,905.00
-60.00 (-1.21%)
Oct 21, 2026, 3:30 PM JST
Earth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4,970.00 | 4,970.00 | 4,905.00 | 4,905.00 | 4,905.00 | -1.21% | 39,900 |
| Oct 20, 2026 | 4,925.00 | 4,965.00 | 4,920.00 | 4,965.00 | 4,965.00 | 0.81% | 45,100 |
| Oct 19, 2026 | 4,950.00 | 4,985.00 | 4,920.00 | 4,925.00 | 4,925.00 | -0.30% | 46,200 |
| Oct 16, 2026 | 4,875.00 | 4,950.00 | 4,875.00 | 4,940.00 | 4,940.00 | 1.44% | 72,700 |
| Oct 15, 2026 | 4,790.00 | 4,870.00 | 4,785.00 | 4,870.00 | 4,870.00 | 1.78% | 92,200 |
| Oct 14, 2026 | 4,745.00 | 4,810.00 | 4,745.00 | 4,785.00 | 4,785.00 | 0.21% | 46,400 |
| Oct 13, 2026 | 4,720.00 | 4,775.00 | 4,700.00 | 4,775.00 | 4,775.00 | 1.60% | 43,200 |
| Oct 9, 2026 | 4,680.00 | 4,720.00 | 4,665.00 | 4,700.00 | 4,700.00 | 0.43% | 46,800 |
| Oct 8, 2026 | 4,660.00 | 4,690.00 | 4,650.00 | 4,680.00 | 4,680.00 | - | 39,600 |
| Oct 7, 2026 | 4,600.00 | 4,690.00 | 4,595.00 | 4,680.00 | 4,680.00 | 1.74% | 63,700 |
| Oct 6, 2026 | 4,575.00 | 4,605.00 | 4,575.00 | 4,600.00 | 4,600.00 | 0.55% | 38,600 |
| Oct 5, 2026 | 4,555.00 | 4,585.00 | 4,555.00 | 4,575.00 | 4,575.00 | 0.22% | 45,400 |
| Oct 2, 2026 | 4,605.00 | 4,610.00 | 4,560.00 | 4,565.00 | 4,565.00 | -1.40% | 76,000 |
| Oct 1, 2026 | 4,625.00 | 4,665.00 | 4,605.00 | 4,630.00 | 4,630.00 | -0.22% | 56,100 |
| Sep 30, 2026 | 4,670.00 | 4,670.00 | 4,635.00 | 4,640.00 | 4,640.00 | -0.64% | 53,300 |
| Sep 29, 2026 | 4,710.00 | 4,710.00 | 4,665.00 | 4,670.00 | 4,670.00 | -1.27% | 40,900 |
| Sep 28, 2026 | 4,755.00 | 4,755.00 | 4,715.00 | 4,730.00 | 4,730.00 | - | 42,600 |
| Sep 25, 2026 | 4,735.00 | 4,755.00 | 4,725.00 | 4,730.00 | 4,730.00 | - | 44,400 |
| Sep 24, 2026 | 4,745.00 | 4,765.00 | 4,710.00 | 4,730.00 | 4,730.00 | -0.32% | 42,100 |
| Sep 18, 2026 | 4,760.00 | 4,775.00 | 4,745.00 | 4,745.00 | 4,745.00 | -0.73% | 61,700 |
| Sep 17, 2026 | 4,705.00 | 4,790.00 | 4,705.00 | 4,780.00 | 4,780.00 | 1.59% | 58,700 |
| Sep 16, 2026 | 4,760.00 | 4,770.00 | 4,705.00 | 4,705.00 | 4,705.00 | -0.53% | 34,600 |
| Sep 15, 2026 | 4,720.00 | 4,755.00 | 4,720.00 | 4,730.00 | 4,730.00 | 0.42% | 42,300 |
| Sep 14, 2026 | 4,685.00 | 4,720.00 | 4,685.00 | 4,710.00 | 4,710.00 | 1.18% | 57,800 |
| Sep 11, 2026 | 4,640.00 | 4,695.00 | 4,630.00 | 4,655.00 | 4,655.00 | - | 68,700 |
| Sep 10, 2026 | 4,650.00 | 4,675.00 | 4,640.00 | 4,655.00 | 4,655.00 | -0.43% | 48,100 |
| Sep 9, 2026 | 4,680.00 | 4,695.00 | 4,655.00 | 4,675.00 | 4,675.00 | -0.53% | 35,800 |
| Sep 8, 2026 | 4,690.00 | 4,700.00 | 4,650.00 | 4,700.00 | 4,700.00 | 0.32% | 48,200 |
| Sep 7, 2026 | 4,780.00 | 4,780.00 | 4,685.00 | 4,685.00 | 4,685.00 | -2.19% | 60,500 |
| Sep 4, 2026 | 4,800.00 | 4,815.00 | 4,760.00 | 4,790.00 | 4,790.00 | -0.93% | 63,100 |
| Sep 3, 2026 | 4,880.00 | 4,895.00 | 4,835.00 | 4,835.00 | 4,835.00 | -0.92% | 52,100 |
| Sep 2, 2026 | 4,900.00 | 4,925.00 | 4,875.00 | 4,880.00 | 4,880.00 | -0.71% | 31,900 |
| Sep 1, 2026 | 4,915.00 | 4,970.00 | 4,910.00 | 4,915.00 | 4,915.00 | -0.61% | 53,800 |
| Aug 31, 2026 | 4,920.00 | 4,970.00 | 4,900.00 | 4,945.00 | 4,945.00 | 0.61% | 59,200 |
| Aug 28, 2026 | 4,930.00 | 4,940.00 | 4,895.00 | 4,915.00 | 4,915.00 | -0.30% | 44,900 |
| Aug 27, 2026 | 4,935.00 | 4,965.00 | 4,905.00 | 4,930.00 | 4,930.00 | -0.10% | 31,800 |
| Aug 26, 2026 | 4,915.00 | 4,960.00 | 4,915.00 | 4,935.00 | 4,935.00 | 0.41% | 32,800 |
| Aug 25, 2026 | 4,955.00 | 4,970.00 | 4,910.00 | 4,915.00 | 4,915.00 | -0.30% | 37,000 |
| Aug 24, 2026 | 4,950.00 | 4,965.00 | 4,905.00 | 4,930.00 | 4,930.00 | 0.20% | 56,400 |
| Aug 21, 2026 | 4,915.00 | 4,940.00 | 4,900.00 | 4,920.00 | 4,920.00 | 0.41% | 48,100 |
| Aug 20, 2026 | 4,880.00 | 4,920.00 | 4,845.00 | 4,900.00 | 4,900.00 | 1.34% | 61,600 |
| Aug 19, 2026 | 4,815.00 | 4,850.00 | 4,785.00 | 4,835.00 | 4,835.00 | 1.04% | 53,200 |
| Aug 18, 2026 | 4,775.00 | 4,810.00 | 4,760.00 | 4,785.00 | 4,785.00 | -0.21% | 40,800 |
| Aug 17, 2026 | 4,845.00 | 4,850.00 | 4,785.00 | 4,795.00 | 4,795.00 | -0.93% | 40,400 |
| Aug 14, 2026 | 4,825.00 | 4,840.00 | 4,790.00 | 4,840.00 | 4,840.00 | 0.31% | 44,900 |
| Aug 13, 2026 | 4,820.00 | 4,835.00 | 4,780.00 | 4,825.00 | 4,825.00 | 0.10% | 52,800 |
| Aug 12, 2026 | 4,815.00 | 4,835.00 | 4,730.00 | 4,820.00 | 4,820.00 | 0.10% | 111,400 |
| Aug 10, 2026 | 4,765.00 | 4,835.00 | 4,720.00 | 4,815.00 | 4,815.00 | 1.90% | 113,100 |
| Aug 7, 2026 | 4,610.00 | 4,750.00 | 4,535.00 | 4,725.00 | 4,725.00 | 1.72% | 182,800 |
| Aug 6, 2026 | 4,605.00 | 4,655.00 | 4,570.00 | 4,645.00 | 4,645.00 | 1.86% | 72,100 |