Earth Infinity Co.Ltd. (TYO:7692)
Japan · Delayed Price · Currency is JPY 97.00
-1.00 (-1.02%)
Apr 2, 2026, 3:30 PM JST
Earth Infinity Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -1.02% | 697,800 |
| Apr 1, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 404,200 |
| Mar 31, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -1.01% | 525,800 |
| Mar 30, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.98% | 366,800 |
| Mar 27, 2026 | 98.00 | 101.00 | 98.00 | 101.00 | 101.00 | 3.06% | 623,100 |
| Mar 26, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | 602,900 |
| Mar 25, 2026 | 98.00 | 101.00 | 98.00 | 99.00 | 99.00 | 2.06% | 486,300 |
| Mar 24, 2026 | 98.00 | 99.00 | 97.00 | 97.00 | 97.00 | 2.11% | 517,900 |
| Mar 23, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -5.00% | 1,660,400 |
| Mar 19, 2026 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 771,900 |
| Mar 18, 2026 | 103.00 | 106.00 | 103.00 | 104.00 | 104.00 | 0.97% | 884,400 |
| Mar 17, 2026 | 101.00 | 104.00 | 100.00 | 103.00 | 103.00 | 4.04% | 1,133,200 |
| Mar 16, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 679,100 |
| Mar 13, 2026 | 106.00 | 109.00 | 100.00 | 100.00 | 100.00 | -5.66% | 5,250,400 |
| Mar 12, 2026 | 104.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 505,500 |
| Mar 11, 2026 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 754,800 |
| Mar 10, 2026 | 103.00 | 105.00 | 102.00 | 105.00 | 105.00 | 2.94% | 464,800 |
| Mar 9, 2026 | 102.00 | 102.00 | 99.00 | 102.00 | 102.00 | -2.86% | 928,700 |
| Mar 6, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 484,800 |
| Mar 5, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 4.04% | 743,400 |
| Mar 4, 2026 | 100.00 | 102.00 | 97.00 | 99.00 | 99.00 | -3.88% | 1,378,400 |
| Mar 3, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -1.90% | 462,200 |
| Mar 2, 2026 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 581,700 |
| Feb 27, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 257,500 |
| Feb 26, 2026 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 324,800 |
| Feb 25, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | 156,800 |
| Feb 24, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 306,300 |
| Feb 20, 2026 | 103.00 | 104.00 | 101.00 | 102.00 | 102.00 | -1.92% | 432,300 |
| Feb 19, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 187,500 |
| Feb 18, 2026 | 102.00 | 104.00 | 101.00 | 103.00 | 103.00 | 0.98% | 458,900 |
| Feb 17, 2026 | 102.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 235,500 |
| Feb 16, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 3.03% | 271,900 |
| Feb 13, 2026 | 102.00 | 103.00 | 99.00 | 99.00 | 99.00 | -2.94% | 591,900 |
| Feb 12, 2026 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 312,500 |
| Feb 10, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2.00% | 258,100 |
| Feb 9, 2026 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 421,600 |
| Feb 6, 2026 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | - | 535,200 |
| Feb 5, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 158,600 |
| Feb 4, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | - | 296,600 |
| Feb 3, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 285,000 |
| Feb 2, 2026 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -1.96% | 241,100 |
| Jan 30, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 2.00% | 212,200 |
| Jan 29, 2026 | 101.00 | 101.00 | 96.00 | 100.00 | 100.00 | -0.99% | 592,100 |
| Jan 28, 2026 | 102.00 | 102.00 | 100.00 | 101.00 | 99.70 | -0.98% | 451,100 |
| Jan 27, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 100.69 | -1.92% | 367,600 |
| Jan 26, 2026 | 105.00 | 105.00 | 102.00 | 104.00 | 102.66 | -0.95% | 747,400 |
| Jan 23, 2026 | 103.00 | 105.00 | 103.00 | 105.00 | 103.65 | 0.96% | 380,300 |
| Jan 22, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 102.66 | - | 296,200 |
| Jan 21, 2026 | 105.00 | 105.00 | 102.00 | 104.00 | 102.66 | -0.95% | 634,100 |
| Jan 20, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 103.65 | -0.94% | 231,200 |