Skip to main content
logo
Earth Corporation (TYO:4985)
Japan flag Japan · Delayed Price · Currency is JPY
4,660.00
+40.00 (0.87%)
Apr 28, 2026, 3:30 PM JST

Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,605.004,660.004,605.004,660.004,660.000.87%39,600
Apr 27, 20264,600.004,625.004,585.004,620.004,620.000.11%41,800
Apr 24, 20264,690.004,690.004,600.004,615.004,615.00-0.32%67,600
Apr 23, 20264,650.004,650.004,605.004,630.004,630.00-0.64%52,900
Apr 22, 20264,710.004,715.004,655.004,660.004,660.00-0.96%44,100
Apr 21, 20264,765.004,765.004,705.004,705.004,705.00-1.26%32,300
Apr 20, 20264,775.004,780.004,745.004,765.004,765.000.42%31,500
Apr 17, 20264,705.004,745.004,700.004,745.004,745.000.53%36,500
Apr 16, 20264,735.004,760.004,705.004,720.004,720.000.21%38,000
Apr 15, 20264,760.004,785.004,690.004,710.004,710.00-0.95%63,000
Apr 14, 20264,800.004,820.004,740.004,755.004,755.00-1.14%36,500
Apr 13, 20264,815.004,860.004,790.004,810.004,810.00-0.10%47,900
Apr 10, 20264,920.004,940.004,805.004,815.004,815.00-1.73%40,700
Apr 9, 20264,890.004,940.004,875.004,900.004,900.000.20%44,700
Apr 8, 20264,905.004,905.004,875.004,890.004,890.000.41%44,500
Apr 7, 20264,840.004,870.004,825.004,870.004,870.000.62%40,500
Apr 6, 20264,820.004,840.004,790.004,840.004,840.000.41%29,400
Apr 3, 20264,770.004,825.004,765.004,820.004,820.000.31%35,000
Apr 2, 20264,810.004,860.004,775.004,805.004,805.00-0.31%42,200
Apr 1, 20264,760.004,820.004,760.004,820.004,820.001.58%43,600
Mar 31, 20264,745.004,775.004,725.004,745.004,745.000.21%41,900
Mar 30, 20264,740.004,740.004,675.004,735.004,735.00-1.56%58,000
Mar 27, 20264,795.004,820.004,785.004,810.004,810.000.52%58,300
Mar 26, 20264,795.004,795.004,745.004,785.004,785.000.10%40,900
Mar 25, 20264,775.004,800.004,760.004,780.004,780.000.42%54,300
Mar 24, 20264,710.004,775.004,700.004,760.004,760.002.04%58,700
Mar 23, 20264,725.004,725.004,635.004,665.004,665.00-1.58%86,800
Mar 19, 20264,850.004,860.004,740.004,740.004,740.00-2.47%90,900
Mar 18, 20264,815.004,860.004,815.004,860.004,860.001.04%58,300
Mar 17, 20264,815.004,855.004,800.004,810.004,810.00-51,500
Mar 16, 20264,805.004,860.004,785.004,810.004,810.000.84%85,400
Mar 13, 20264,770.004,800.004,765.004,770.004,770.00-55,200
Mar 12, 20264,870.004,870.004,765.004,770.004,770.00-2.05%73,000
Mar 11, 20264,890.004,895.004,860.004,870.004,870.000.52%31,800
Mar 10, 20264,875.004,890.004,840.004,845.004,845.00-0.51%60,400
Mar 9, 20264,825.004,870.004,775.004,870.004,870.00-0.20%77,700
Mar 6, 20264,870.004,880.004,830.004,880.004,880.00-0.20%50,600
Mar 5, 20264,955.004,970.004,865.004,890.004,890.000.31%46,600
Mar 4, 20264,935.004,935.004,820.004,875.004,875.00-2.01%87,100
Mar 3, 20265,050.005,050.004,935.004,975.004,975.00-2.64%87,100
Mar 2, 20265,050.005,130.005,010.005,110.005,110.000.59%74,800
Feb 27, 20265,020.005,080.004,990.005,080.005,080.001.80%153,500
Feb 26, 20265,020.005,040.004,990.004,990.004,990.00-0.60%44,500
Feb 25, 20265,020.005,030.005,000.005,020.005,020.000.60%65,900
Feb 24, 20264,925.005,010.004,915.004,990.004,990.001.42%91,300
Feb 20, 20264,990.005,010.004,920.004,920.004,920.00-1.99%56,600
Feb 19, 20264,980.005,020.004,945.005,020.005,020.000.80%47,400
Feb 18, 20265,010.005,040.004,980.004,980.004,980.00-0.30%57,100
Feb 17, 20264,975.005,010.004,930.004,995.004,995.000.40%92,500
Feb 16, 20264,940.004,995.004,880.004,975.004,975.00-0.90%147,900