Earth Corporation (TYO:4985)
Japan · Delayed Price · Currency is JPY 4,690.00
-70.00 (-1.47%)
Jul 10, 2026, 3:19 PM JST
Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4,790.00 | 4,790.00 | 4,735.00 | 4,760.00 | 4,760.00 | -0.83% | 84,700 |
| Jul 8, 2026 | 4,805.00 | 4,845.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.62% | 59,100 |
| Jul 7, 2026 | 4,795.00 | 4,850.00 | 4,770.00 | 4,830.00 | 4,830.00 | 0.63% | 54,300 |
| Jul 6, 2026 | 4,795.00 | 4,865.00 | 4,795.00 | 4,800.00 | 4,800.00 | 0.31% | 47,800 |
| Jul 3, 2026 | 4,795.00 | 4,830.00 | 4,785.00 | 4,785.00 | 4,785.00 | 0.95% | 80,000 |
| Jul 2, 2026 | 4,705.00 | 4,780.00 | 4,680.00 | 4,740.00 | 4,740.00 | 1.39% | 69,100 |
| Jul 1, 2026 | 4,695.00 | 4,710.00 | 4,660.00 | 4,675.00 | 4,675.00 | -0.32% | 69,200 |
| Jun 30, 2026 | 4,800.00 | 4,810.00 | 4,680.00 | 4,690.00 | 4,690.00 | -2.39% | 100,800 |
| Jun 29, 2026 | 4,810.00 | 4,845.00 | 4,780.00 | 4,805.00 | 4,805.00 | 0.73% | 165,400 |
| Jun 26, 2026 | 4,740.00 | 4,810.00 | 4,715.00 | 4,770.00 | 4,770.00 | 1.71% | 240,900 |
| Jun 25, 2026 | 4,710.00 | 4,725.00 | 4,675.00 | 4,690.00 | 4,690.00 | 0.64% | 143,600 |
| Jun 24, 2026 | 4,625.00 | 4,680.00 | 4,625.00 | 4,660.00 | 4,660.00 | 0.32% | 71,400 |
| Jun 23, 2026 | 4,635.00 | 4,665.00 | 4,600.00 | 4,645.00 | 4,645.00 | 0.87% | 68,200 |
| Jun 22, 2026 | 4,590.00 | 4,635.00 | 4,580.00 | 4,605.00 | 4,605.00 | -0.11% | 72,500 |
| Jun 19, 2026 | 4,585.00 | 4,610.00 | 4,565.00 | 4,610.00 | 4,610.00 | 0.88% | 66,400 |
| Jun 18, 2026 | 4,600.00 | 4,610.00 | 4,565.00 | 4,570.00 | 4,570.00 | -0.65% | 73,800 |
| 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 |