Earth Corporation (TYO:4985)
Japan · Delayed Price · Currency is JPY 4,590.00
+20.00 (0.44%)
Jun 19, 2026, 10:50 AM JST
Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4,600.00 | 4,610.00 | 4,570.00 | 4,610.00 | - | 0.22% | 22,000 |
| Jun 17, 2026 | 4,650.00 | 4,655.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.33% | 40,600 |
| Jun 16, 2026 | 4,630.00 | 4,640.00 | 4,585.00 | 4,615.00 | 4,615.00 | -0.75% | 71,300 |
| Jun 15, 2026 | 4,665.00 | 4,730.00 | 4,650.00 | 4,650.00 | 4,650.00 | -1.17% | 81,100 |
| Jun 12, 2026 | 4,705.00 | 4,715.00 | 4,675.00 | 4,705.00 | 4,705.00 | -0.11% | 60,500 |
| Jun 11, 2026 | 4,695.00 | 4,755.00 | 4,695.00 | 4,710.00 | 4,710.00 | 0.53% | 89,700 |
| Jun 10, 2026 | 4,590.00 | 4,685.00 | 4,590.00 | 4,685.00 | 4,685.00 | 3.08% | 63,400 |
| Jun 9, 2026 | 4,600.00 | 4,605.00 | 4,540.00 | 4,545.00 | 4,545.00 | -0.87% | 48,700 |
| Jun 8, 2026 | 4,595.00 | 4,635.00 | 4,550.00 | 4,585.00 | 4,585.00 | 0.77% | 91,400 |
| Jun 5, 2026 | 4,575.00 | 4,625.00 | 4,550.00 | 4,550.00 | 4,550.00 | 0.11% | 40,400 |
| Jun 4, 2026 | 4,595.00 | 4,600.00 | 4,530.00 | 4,545.00 | 4,545.00 | -1.30% | 72,100 |
| Jun 3, 2026 | 4,515.00 | 4,625.00 | 4,510.00 | 4,605.00 | 4,605.00 | 1.43% | 79,800 |
| Jun 2, 2026 | 4,620.00 | 4,620.00 | 4,540.00 | 4,540.00 | 4,540.00 | -2.26% | 57,800 |
| Jun 1, 2026 | 4,680.00 | 4,700.00 | 4,605.00 | 4,645.00 | 4,645.00 | -1.17% | 67,700 |
| May 29, 2026 | 4,660.00 | 4,715.00 | 4,650.00 | 4,700.00 | 4,700.00 | 0.86% | 73,200 |
| May 28, 2026 | 4,655.00 | 4,700.00 | 4,640.00 | 4,660.00 | 4,660.00 | 0.22% | 52,500 |
| May 27, 2026 | 4,640.00 | 4,680.00 | 4,615.00 | 4,650.00 | 4,650.00 | -0.75% | 72,800 |
| May 26, 2026 | 4,650.00 | 4,690.00 | 4,635.00 | 4,685.00 | 4,685.00 | 1.08% | 55,900 |
| May 25, 2026 | 4,705.00 | 4,705.00 | 4,635.00 | 4,635.00 | 4,635.00 | -1.49% | 58,900 |
| May 22, 2026 | 4,650.00 | 4,705.00 | 4,630.00 | 4,705.00 | 4,705.00 | 1.29% | 67,100 |
| May 21, 2026 | 4,700.00 | 4,710.00 | 4,640.00 | 4,645.00 | 4,645.00 | -1.06% | 40,700 |
| May 20, 2026 | 4,725.00 | 4,750.00 | 4,650.00 | 4,695.00 | 4,695.00 | -0.63% | 75,100 |
| May 19, 2026 | 4,665.00 | 4,730.00 | 4,665.00 | 4,725.00 | 4,725.00 | 1.29% | 51,300 |
| May 18, 2026 | 4,615.00 | 4,690.00 | 4,590.00 | 4,665.00 | 4,665.00 | 1.19% | 80,300 |
| May 15, 2026 | 4,580.00 | 4,610.00 | 4,555.00 | 4,610.00 | 4,610.00 | 0.55% | 47,800 |
| May 14, 2026 | 4,560.00 | 4,585.00 | 4,475.00 | 4,585.00 | 4,585.00 | 0.88% | 77,100 |
| May 13, 2026 | 4,580.00 | 4,590.00 | 4,545.00 | 4,545.00 | 4,545.00 | -0.87% | 48,200 |
| May 12, 2026 | 4,600.00 | 4,620.00 | 4,585.00 | 4,585.00 | 4,585.00 | -0.11% | 46,300 |
| May 11, 2026 | 4,600.00 | 4,645.00 | 4,570.00 | 4,590.00 | 4,590.00 | -0.43% | 76,900 |
| May 8, 2026 | 4,645.00 | 4,645.00 | 4,580.00 | 4,610.00 | 4,610.00 | -0.43% | 50,500 |
| May 7, 2026 | 4,615.00 | 4,655.00 | 4,610.00 | 4,630.00 | 4,630.00 | 0.76% | 42,900 |
| May 1, 2026 | 4,580.00 | 4,595.00 | 4,540.00 | 4,595.00 | 4,595.00 | 0.33% | 49,500 |
| Apr 30, 2026 | 4,610.00 | 4,625.00 | 4,560.00 | 4,580.00 | 4,580.00 | -1.72% | 54,200 |
| Apr 28, 2026 | 4,605.00 | 4,660.00 | 4,605.00 | 4,660.00 | 4,660.00 | 0.87% | 39,600 |
| Apr 27, 2026 | 4,600.00 | 4,625.00 | 4,585.00 | 4,620.00 | 4,620.00 | 0.11% | 41,800 |
| Apr 24, 2026 | 4,690.00 | 4,690.00 | 4,600.00 | 4,615.00 | 4,615.00 | -0.32% | 67,600 |
| Apr 23, 2026 | 4,650.00 | 4,650.00 | 4,605.00 | 4,630.00 | 4,630.00 | -0.64% | 52,900 |
| Apr 22, 2026 | 4,710.00 | 4,715.00 | 4,655.00 | 4,660.00 | 4,660.00 | -0.96% | 44,100 |
| Apr 21, 2026 | 4,765.00 | 4,765.00 | 4,705.00 | 4,705.00 | 4,705.00 | -1.26% | 32,300 |
| Apr 20, 2026 | 4,775.00 | 4,780.00 | 4,745.00 | 4,765.00 | 4,765.00 | 0.42% | 31,500 |
| Apr 17, 2026 | 4,705.00 | 4,745.00 | 4,700.00 | 4,745.00 | 4,745.00 | 0.53% | 36,500 |
| Apr 16, 2026 | 4,735.00 | 4,760.00 | 4,705.00 | 4,720.00 | 4,720.00 | 0.21% | 38,000 |
| Apr 15, 2026 | 4,760.00 | 4,785.00 | 4,690.00 | 4,710.00 | 4,710.00 | -0.95% | 63,000 |
| Apr 14, 2026 | 4,800.00 | 4,820.00 | 4,740.00 | 4,755.00 | 4,755.00 | -1.14% | 36,500 |
| Apr 13, 2026 | 4,815.00 | 4,860.00 | 4,790.00 | 4,810.00 | 4,810.00 | -0.10% | 47,900 |
| Apr 10, 2026 | 4,920.00 | 4,940.00 | 4,805.00 | 4,815.00 | 4,815.00 | -1.73% | 40,700 |
| Apr 9, 2026 | 4,890.00 | 4,940.00 | 4,875.00 | 4,900.00 | 4,900.00 | 0.20% | 44,700 |
| Apr 8, 2026 | 4,905.00 | 4,905.00 | 4,875.00 | 4,890.00 | 4,890.00 | 0.41% | 44,500 |
| Apr 7, 2026 | 4,840.00 | 4,870.00 | 4,825.00 | 4,870.00 | 4,870.00 | 0.62% | 40,500 |
| Apr 6, 2026 | 4,820.00 | 4,840.00 | 4,790.00 | 4,840.00 | 4,840.00 | 0.41% | 29,400 |