ERTH Group Co.,Ltd. (TYO:6072)
Japan · Delayed Price · Currency is JPY 972.00
-163.00 (-14.36%)
Nov 6, 2026, 3:30 PM JST
ERTH Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 985.00 | 1,047.00 | 953.00 | 972.00 | 972.00 | -14.36% | 2,960,700 |
| Nov 5, 2026 | 1,200.00 | 1,210.00 | 1,118.00 | 1,135.00 | 1,135.00 | -7.27% | 2,432,000 |
| Nov 4, 2026 | 1,221.00 | 1,300.00 | 1,161.00 | 1,224.00 | 1,224.00 | 10.57% | 7,971,100 |
| Nov 2, 2026 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 1,107.00 | 15.67% | 33,000 |
| Oct 30, 2026 | 972.00 | 982.00 | 952.00 | 957.00 | 957.00 | -2.55% | 308,400 |
| Oct 29, 2026 | 970.00 | 990.00 | 969.00 | 982.00 | 982.00 | -0.30% | 260,900 |
| Oct 28, 2026 | 1,003.00 | 1,008.00 | 973.00 | 985.00 | 985.00 | -1.40% | 284,600 |
| Oct 27, 2026 | 1,001.00 | 1,020.00 | 980.00 | 999.00 | 999.00 | 1.01% | 341,500 |
| Oct 26, 2026 | 955.00 | 992.00 | 929.00 | 989.00 | 989.00 | 3.24% | 498,200 |
| Oct 23, 2026 | 980.00 | 982.00 | 919.00 | 958.00 | 958.00 | -4.20% | 1,032,700 |
| Oct 22, 2026 | 1,040.00 | 1,059.00 | 990.00 | 1,000.00 | 1,000.00 | -3.57% | 477,300 |
| Oct 21, 2026 | 1,025.00 | 1,042.00 | 1,016.00 | 1,037.00 | 1,037.00 | 3.08% | 327,900 |
| Oct 20, 2026 | 1,032.00 | 1,039.00 | 996.00 | 1,006.00 | 1,006.00 | -2.14% | 385,100 |
| Oct 19, 2026 | 1,005.00 | 1,032.00 | 993.00 | 1,028.00 | 1,028.00 | -0.68% | 369,500 |
| Oct 16, 2026 | 1,034.00 | 1,046.00 | 1,008.00 | 1,035.00 | 1,035.00 | 1.97% | 893,200 |
| Oct 15, 2026 | 1,043.00 | 1,063.00 | 1,007.00 | 1,015.00 | 1,015.00 | -5.41% | 824,400 |
| Oct 14, 2026 | 1,091.00 | 1,098.00 | 1,063.00 | 1,073.00 | 1,073.00 | -1.65% | 269,900 |
| Oct 13, 2026 | 1,112.00 | 1,143.00 | 1,082.00 | 1,091.00 | 1,091.00 | -3.11% | 348,500 |
| Oct 9, 2026 | 1,085.00 | 1,129.00 | 1,060.00 | 1,126.00 | 1,126.00 | 1.53% | 393,600 |
| Oct 8, 2026 | 1,138.00 | 1,139.00 | 1,100.00 | 1,109.00 | 1,109.00 | -2.72% | 315,100 |
| Oct 7, 2026 | 1,122.00 | 1,169.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.06% | 480,400 |
| Oct 6, 2026 | 1,130.00 | 1,174.00 | 1,118.00 | 1,128.00 | 1,128.00 | -0.18% | 506,700 |
| Oct 5, 2026 | 1,076.00 | 1,131.00 | 1,075.00 | 1,130.00 | 1,130.00 | 3.57% | 431,900 |
| Oct 2, 2026 | 1,041.00 | 1,113.00 | 1,034.00 | 1,091.00 | 1,091.00 | 4.40% | 563,100 |
| Oct 1, 2026 | 1,022.00 | 1,058.00 | 946.00 | 1,045.00 | 1,045.00 | 0.29% | 924,900 |
| Sep 30, 2026 | 1,005.00 | 1,060.00 | 986.00 | 1,042.00 | 1,042.00 | 2.36% | 571,300 |
| Sep 29, 2026 | 1,101.00 | 1,103.00 | 997.00 | 1,018.00 | 1,018.00 | -6.69% | 929,700 |
| Sep 28, 2026 | 1,080.00 | 1,104.00 | 1,070.00 | 1,091.00 | 1,091.00 | 1.30% | 485,100 |
| Sep 25, 2026 | 1,082.00 | 1,089.00 | 1,061.00 | 1,077.00 | 1,077.00 | -0.28% | 245,900 |
| Sep 24, 2026 | 1,044.00 | 1,093.00 | 1,028.00 | 1,080.00 | 1,080.00 | 1.98% | 491,300 |
| Sep 18, 2026 | 1,060.00 | 1,079.00 | 1,051.00 | 1,059.00 | 1,059.00 | 0.09% | 292,500 |
| Sep 17, 2026 | 1,053.00 | 1,082.00 | 1,047.00 | 1,058.00 | 1,058.00 | 0.86% | 349,200 |
| Sep 16, 2026 | 1,092.00 | 1,098.00 | 1,041.00 | 1,049.00 | 1,049.00 | -4.11% | 621,900 |
| Sep 15, 2026 | 1,119.00 | 1,120.00 | 1,077.00 | 1,094.00 | 1,094.00 | -2.15% | 564,200 |
| Sep 14, 2026 | 1,088.00 | 1,149.00 | 1,082.00 | 1,118.00 | 1,118.00 | 0.36% | 802,400 |
| Sep 11, 2026 | 1,064.00 | 1,120.00 | 1,047.00 | 1,114.00 | 1,114.00 | 1.83% | 534,600 |
| Sep 10, 2026 | 1,060.00 | 1,118.00 | 1,051.00 | 1,094.00 | 1,094.00 | 2.43% | 527,800 |
| Sep 9, 2026 | 1,036.00 | 1,075.00 | 1,035.00 | 1,068.00 | 1,068.00 | 3.49% | 325,900 |
| Sep 8, 2026 | 1,049.00 | 1,069.00 | 1,030.00 | 1,032.00 | 1,032.00 | -1.90% | 361,800 |
| Sep 7, 2026 | 1,033.00 | 1,065.00 | 1,023.00 | 1,052.00 | 1,052.00 | 2.14% | 356,900 |
| Sep 4, 2026 | 1,023.00 | 1,048.00 | 1,015.00 | 1,030.00 | 1,030.00 | 1.38% | 250,900 |
| Sep 3, 2026 | 1,021.00 | 1,035.00 | 987.00 | 1,016.00 | 1,016.00 | 0.69% | 518,200 |
| Sep 2, 2026 | 1,051.00 | 1,064.00 | 1,005.00 | 1,009.00 | 1,009.00 | -5.70% | 579,000 |
| Sep 1, 2026 | 1,095.00 | 1,101.00 | 1,058.00 | 1,070.00 | 1,070.00 | -3.52% | 432,700 |
| Aug 31, 2026 | 1,059.00 | 1,120.00 | 1,052.00 | 1,109.00 | 1,109.00 | 3.45% | 505,300 |
| Aug 28, 2026 | 1,066.00 | 1,082.00 | 1,052.00 | 1,072.00 | 1,072.00 | 4.59% | 564,800 |
| Aug 27, 2026 | 1,077.00 | 1,103.00 | 1,025.00 | 1,025.00 | 1,025.00 | -4.38% | 532,500 |
| Aug 26, 2026 | 1,058.00 | 1,076.00 | 1,044.00 | 1,072.00 | 1,072.00 | 1.04% | 416,100 |
| Aug 25, 2026 | 1,070.00 | 1,109.00 | 1,055.00 | 1,061.00 | 1,061.00 | -2.66% | 449,300 |
| Aug 24, 2026 | 1,158.00 | 1,185.00 | 1,076.00 | 1,090.00 | 1,090.00 | -3.63% | 621,500 |