Earth Corporation (TYO:4985)
Japan · Delayed Price · Currency is JPY 4,920.00
+20.00 (0.41%)
Aug 21, 2026, 3:30 PM JST
Earth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,915.00 | 4,940.00 | 4,915.00 | 4,925.00 | - | 0.51% | 22,600 |
| Aug 20, 2026 | 4,880.00 | 4,920.00 | 4,845.00 | 4,900.00 | 4,900.00 | 1.34% | 61,600 |
| Aug 19, 2026 | 4,815.00 | 4,850.00 | 4,785.00 | 4,835.00 | 4,835.00 | 1.04% | 53,200 |
| Aug 18, 2026 | 4,775.00 | 4,810.00 | 4,760.00 | 4,785.00 | 4,785.00 | -0.21% | 40,800 |
| Aug 17, 2026 | 4,845.00 | 4,850.00 | 4,785.00 | 4,795.00 | 4,795.00 | -0.93% | 40,400 |
| Aug 14, 2026 | 4,825.00 | 4,840.00 | 4,790.00 | 4,840.00 | 4,840.00 | 0.31% | 44,900 |
| Aug 13, 2026 | 4,820.00 | 4,835.00 | 4,780.00 | 4,825.00 | 4,825.00 | 0.10% | 52,800 |
| Aug 12, 2026 | 4,815.00 | 4,835.00 | 4,730.00 | 4,820.00 | 4,820.00 | 0.10% | 94,600 |
| Aug 10, 2026 | 4,765.00 | 4,835.00 | 4,720.00 | 4,815.00 | 4,815.00 | 1.90% | 113,100 |
| Aug 7, 2026 | 4,610.00 | 4,750.00 | 4,535.00 | 4,725.00 | 4,725.00 | 1.72% | 182,800 |
| Aug 6, 2026 | 4,605.00 | 4,655.00 | 4,570.00 | 4,645.00 | 4,645.00 | 1.86% | 72,100 |
| Aug 5, 2026 | 4,630.00 | 4,630.00 | 4,550.00 | 4,560.00 | 4,560.00 | -1.08% | 72,600 |
| Aug 4, 2026 | 4,655.00 | 4,655.00 | 4,575.00 | 4,610.00 | 4,610.00 | -1.28% | 95,900 |
| Aug 3, 2026 | 4,745.00 | 4,745.00 | 4,625.00 | 4,670.00 | 4,670.00 | -1.27% | 76,400 |
| Jul 31, 2026 | 4,800.00 | 4,820.00 | 4,725.00 | 4,730.00 | 4,730.00 | -2.57% | 64,400 |
| Jul 30, 2026 | 4,840.00 | 4,865.00 | 4,785.00 | 4,855.00 | 4,855.00 | -0.21% | 81,500 |
| Jul 29, 2026 | 4,780.00 | 4,880.00 | 4,745.00 | 4,865.00 | 4,865.00 | 2.85% | 101,100 |
| Jul 28, 2026 | 4,715.00 | 4,755.00 | 4,700.00 | 4,730.00 | 4,730.00 | 0.85% | 67,000 |
| Jul 27, 2026 | 4,650.00 | 4,705.00 | 4,645.00 | 4,690.00 | 4,690.00 | 1.52% | 43,000 |
| Jul 24, 2026 | 4,605.00 | 4,650.00 | 4,570.00 | 4,620.00 | 4,620.00 | -0.11% | 63,100 |
| Jul 23, 2026 | 4,640.00 | 4,645.00 | 4,610.00 | 4,625.00 | 4,625.00 | -0.54% | 49,200 |
| Jul 22, 2026 | 4,665.00 | 4,695.00 | 4,600.00 | 4,650.00 | 4,650.00 | -0.53% | 91,400 |
| Jul 21, 2026 | 4,705.00 | 4,775.00 | 4,670.00 | 4,675.00 | 4,675.00 | -0.43% | 97,000 |
| Jul 17, 2026 | 4,750.00 | 4,775.00 | 4,690.00 | 4,695.00 | 4,695.00 | -0.32% | 78,200 |
| Jul 16, 2026 | 4,730.00 | 4,770.00 | 4,690.00 | 4,710.00 | 4,710.00 | -0.11% | 52,300 |
| Jul 15, 2026 | 4,685.00 | 4,725.00 | 4,680.00 | 4,715.00 | 4,715.00 | 0.86% | 49,300 |
| Jul 14, 2026 | 4,680.00 | 4,720.00 | 4,650.00 | 4,675.00 | 4,675.00 | 0.65% | 50,900 |
| Jul 13, 2026 | 4,730.00 | 4,740.00 | 4,645.00 | 4,645.00 | 4,645.00 | -0.85% | 64,800 |
| Jul 10, 2026 | 4,745.00 | 4,760.00 | 4,675.00 | 4,685.00 | 4,685.00 | -1.58% | 70,200 |
| 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 |