Skip to main content
logo
Earth Corporation (TYO:4985)
Japan flag Japan · Delayed Price · Currency is JPY
4,700.00
+40.00 (0.86%)
May 29, 2026, 3:30 PM JST

Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20264,660.004,715.004,650.004,695.00-0.75%26,000
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
May 21, 20264,700.004,710.004,640.004,645.004,645.00-1.06%40,700
May 20, 20264,725.004,750.004,650.004,695.004,695.00-0.63%75,100
May 19, 20264,665.004,730.004,665.004,725.004,725.001.29%51,300
May 18, 20264,615.004,690.004,590.004,665.004,665.001.19%80,300
May 15, 20264,580.004,610.004,555.004,610.004,610.000.55%47,800
May 14, 20264,560.004,585.004,475.004,585.004,585.000.88%77,100
May 13, 20264,580.004,590.004,545.004,545.004,545.00-0.87%48,200
May 12, 20264,600.004,620.004,585.004,585.004,585.00-0.11%46,300
May 11, 20264,600.004,645.004,570.004,590.004,590.00-0.43%76,900
May 8, 20264,645.004,645.004,580.004,610.004,610.00-0.43%50,500
May 7, 20264,615.004,655.004,610.004,630.004,630.000.76%42,900
May 1, 20264,580.004,595.004,540.004,595.004,595.000.33%49,500
Apr 30, 20264,610.004,625.004,560.004,580.004,580.00-1.72%54,200
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