Skip to main content
logo
Earth Corporation (TYO:4985)
Japan flag Japan · Delayed Price · Currency is JPY
4,730.00
-125.00 (-2.57%)
Jul 31, 2026, 3:30 PM JST

Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20264,800.004,820.004,725.004,730.004,730.00-2.57%64,400
Jul 30, 20264,840.004,865.004,785.004,855.004,855.00-0.21%81,500
Jul 29, 20264,780.004,880.004,745.004,865.004,865.002.85%101,100
Jul 28, 20264,715.004,755.004,700.004,730.004,730.000.85%67,000
Jul 27, 20264,650.004,705.004,645.004,690.004,690.001.52%43,000
Jul 24, 20264,605.004,650.004,570.004,620.004,620.00-0.11%63,100
Jul 23, 20264,640.004,645.004,610.004,625.004,625.00-0.54%49,200
Jul 22, 20264,665.004,695.004,600.004,650.004,650.00-0.53%91,400
Jul 21, 20264,705.004,775.004,670.004,675.004,675.00-0.43%97,000
Jul 17, 20264,750.004,775.004,690.004,695.004,695.00-0.32%78,200
Jul 16, 20264,730.004,770.004,690.004,710.004,710.00-0.11%52,300
Jul 15, 20264,685.004,725.004,680.004,715.004,715.000.86%49,300
Jul 14, 20264,680.004,720.004,650.004,675.004,675.000.65%50,900
Jul 13, 20264,730.004,740.004,645.004,645.004,645.00-0.85%64,800
Jul 10, 20264,745.004,760.004,675.004,685.004,685.00-1.58%70,200
Jul 9, 20264,790.004,790.004,735.004,760.004,760.00-0.83%84,700
Jul 8, 20264,805.004,845.004,800.004,800.004,800.00-0.62%59,100
Jul 7, 20264,795.004,850.004,770.004,830.004,830.000.63%54,300
Jul 6, 20264,795.004,865.004,795.004,800.004,800.000.31%47,800
Jul 3, 20264,795.004,830.004,785.004,785.004,785.000.95%80,000
Jul 2, 20264,705.004,780.004,680.004,740.004,740.001.39%69,100
Jul 1, 20264,695.004,710.004,660.004,675.004,675.00-0.32%69,200
Jun 30, 20264,800.004,810.004,680.004,690.004,690.00-2.39%100,800
Jun 29, 20264,810.004,845.004,780.004,805.004,805.000.73%165,400
Jun 26, 20264,740.004,810.004,715.004,770.004,770.001.71%240,900
Jun 25, 20264,710.004,725.004,675.004,690.004,690.000.64%143,600
Jun 24, 20264,625.004,680.004,625.004,660.004,660.000.32%71,400
Jun 23, 20264,635.004,665.004,600.004,645.004,645.000.87%68,200
Jun 22, 20264,590.004,635.004,580.004,605.004,605.00-0.11%72,500
Jun 19, 20264,585.004,610.004,565.004,610.004,610.000.88%66,400
Jun 18, 20264,600.004,610.004,565.004,570.004,570.00-0.65%73,800
Jun 17, 20264,650.004,655.004,600.004,600.004,600.00-0.33%40,600
Jun 16, 20264,630.004,640.004,585.004,615.004,615.00-0.75%71,300
Jun 15, 20264,665.004,730.004,650.004,650.004,650.00-1.17%81,100
Jun 12, 20264,705.004,715.004,675.004,705.004,705.00-0.11%60,500
Jun 11, 20264,695.004,755.004,695.004,710.004,710.000.53%89,700
Jun 10, 20264,590.004,685.004,590.004,685.004,685.003.08%63,400
Jun 9, 20264,600.004,605.004,540.004,545.004,545.00-0.87%48,700
Jun 8, 20264,595.004,635.004,550.004,585.004,585.000.77%91,400
Jun 5, 20264,575.004,625.004,550.004,550.004,550.000.11%40,400
Jun 4, 20264,595.004,600.004,530.004,545.004,545.00-1.30%72,100
Jun 3, 20264,515.004,625.004,510.004,605.004,605.001.43%79,800
Jun 2, 20264,620.004,620.004,540.004,540.004,540.00-2.26%57,800
Jun 1, 20264,680.004,700.004,605.004,645.004,645.00-1.17%67,700
May 29, 20264,660.004,715.004,650.004,700.004,700.000.86%73,200
May 28, 20264,655.004,700.004,640.004,660.004,660.000.22%52,500
May 27, 20264,640.004,680.004,615.004,650.004,650.00-0.75%72,800
May 26, 20264,650.004,690.004,635.004,685.004,685.001.08%55,900
May 25, 20264,705.004,705.004,635.004,635.004,635.00-1.49%58,900
May 22, 20264,650.004,705.004,630.004,705.004,705.001.29%67,100