Earth Infinity Co.Ltd. (TYO:7692)
Japan · Delayed Price · Currency is JPY 102.00
+3.00 (3.03%)
At close: Feb 16, 2026
Earth Infinity Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 104.00 | 107.00 | 103.00 | 106.00 | 104.64 | 0.95% | 401,300 |
| Jan 16, 2026 | 106.00 | 106.00 | 104.00 | 105.00 | 103.65 | -0.94% | 217,700 |
| Jan 15, 2026 | 103.00 | 107.00 | 103.00 | 106.00 | 104.64 | 2.91% | 683,100 |
| Jan 14, 2026 | 104.00 | 105.00 | 102.00 | 103.00 | 101.67 | -0.96% | 444,800 |
| Jan 13, 2026 | 106.00 | 106.00 | 103.00 | 104.00 | 102.66 | -1.89% | 621,200 |
| Jan 9, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 104.64 | - | 426,300 |
| Jan 8, 2026 | 109.00 | 109.00 | 105.00 | 106.00 | 104.64 | -2.75% | 764,700 |
| Jan 7, 2026 | 108.00 | 109.00 | 106.00 | 109.00 | 107.60 | 0.93% | 593,200 |
| Jan 6, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 106.61 | 1.89% | 606,900 |
| Jan 5, 2026 | 105.00 | 106.00 | 104.00 | 106.00 | 104.64 | 1.92% | 627,300 |
| Dec 30, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 102.66 | -0.95% | 210,400 |
| Dec 29, 2025 | 104.00 | 106.00 | 102.00 | 105.00 | 103.65 | 1.94% | 509,300 |
| Dec 26, 2025 | 103.00 | 105.00 | 102.00 | 103.00 | 101.67 | -0.96% | 484,000 |
| Dec 25, 2025 | 102.00 | 104.00 | 101.00 | 104.00 | 102.66 | 1.96% | 430,700 |
| Dec 24, 2025 | 102.00 | 103.00 | 101.00 | 102.00 | 100.69 | - | 841,800 |
| Dec 23, 2025 | 98.00 | 102.00 | 98.00 | 102.00 | 100.69 | 4.08% | 1,209,100 |
| Dec 22, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 96.74 | -1.01% | 533,800 |
| Dec 19, 2025 | 98.00 | 100.00 | 97.00 | 99.00 | 97.73 | 2.06% | 555,300 |
| Dec 18, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 95.75 | - | 300,300 |
| Dec 17, 2025 | 98.00 | 99.00 | 96.00 | 97.00 | 95.75 | -2.02% | 515,100 |
| Dec 16, 2025 | 101.00 | 101.00 | 97.00 | 99.00 | 97.73 | -1.98% | 700,000 |
| Dec 15, 2025 | 96.00 | 101.00 | 94.00 | 101.00 | 99.70 | 5.21% | 1,318,100 |
| Dec 12, 2025 | 101.00 | 104.00 | 94.00 | 96.00 | 94.76 | -4.00% | 3,857,500 |
| Dec 11, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 98.71 | - | 718,100 |
| Dec 10, 2025 | 98.00 | 100.00 | 97.00 | 100.00 | 98.71 | 3.09% | 294,000 |
| Dec 9, 2025 | 98.00 | 99.00 | 97.00 | 97.00 | 95.75 | -1.02% | 431,400 |
| Dec 8, 2025 | 99.00 | 99.00 | 97.00 | 98.00 | 96.74 | -1.01% | 633,500 |
| Dec 5, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 97.73 | -1.00% | 411,400 |
| Dec 4, 2025 | 99.00 | 100.00 | 98.00 | 100.00 | 98.71 | 1.01% | 169,800 |
| Dec 3, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 97.73 | 1.02% | 360,900 |
| Dec 2, 2025 | 100.00 | 100.00 | 98.00 | 98.00 | 96.74 | -2.00% | 591,000 |