Earth Corporation (TYO:4985)
Japan · Delayed Price · Currency is JPY 4,900.00
-35.00 (-0.71%)
Nov 11, 2026, 9:04 AM JST
Earth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,900.00 | 4,915.00 | 4,885.00 | 4,900.00 | 4,900.00 | - | 3,300 |
| Nov 10, 2026 | 4,880.00 | 4,935.00 | 4,815.00 | 4,900.00 | 4,900.00 | -0.71% | 95,000 |
| Nov 9, 2026 | 4,900.00 | 4,965.00 | 4,875.00 | 4,935.00 | 4,935.00 | 1.96% | 56,400 |
| Nov 6, 2026 | 5,040.00 | 5,040.00 | 4,820.00 | 4,840.00 | 4,840.00 | -4.35% | 91,900 |
| Nov 5, 2026 | 4,970.00 | 5,080.00 | 4,970.00 | 5,060.00 | 5,060.00 | 2.95% | 80,700 |
| Nov 4, 2026 | 4,900.00 | 4,965.00 | 4,875.00 | 4,915.00 | 4,915.00 | 0.72% | 66,900 |
| Nov 2, 2026 | 4,945.00 | 4,945.00 | 4,870.00 | 4,880.00 | 4,880.00 | -0.41% | 35,900 |
| Oct 30, 2026 | 4,900.00 | 4,925.00 | 4,870.00 | 4,900.00 | 4,900.00 | 1.03% | 46,300 |
| Oct 29, 2026 | 4,845.00 | 4,850.00 | 4,775.00 | 4,850.00 | 4,850.00 | 0.52% | 86,300 |
| Oct 28, 2026 | 4,920.00 | 4,925.00 | 4,825.00 | 4,825.00 | 4,825.00 | -2.03% | 48,300 |
| Oct 27, 2026 | 4,965.00 | 4,965.00 | 4,895.00 | 4,925.00 | 4,925.00 | -0.81% | 53,700 |
| Oct 26, 2026 | 4,980.00 | 5,000.00 | 4,950.00 | 4,965.00 | 4,965.00 | -0.30% | 31,800 |
| Oct 23, 2026 | 4,980.00 | 5,070.00 | 4,960.00 | 4,980.00 | 4,980.00 | 0.81% | 106,500 |
| Oct 22, 2026 | 4,905.00 | 4,955.00 | 4,880.00 | 4,940.00 | 4,940.00 | 0.71% | 45,600 |
| 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 |