Earth Infinity Co.Ltd. (TYO:7692)
Japan · Delayed Price · Currency is JPY 76.00
+1.00 (1.33%)
Oct 9, 2026, 3:30 PM JST
Earth Infinity Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 1.33% | 139,800 |
| Oct 8, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 109,300 |
| Oct 7, 2026 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 1.32% | 86,500 |
| Oct 6, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 151,200 |
| Oct 5, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 151,600 |
| Oct 2, 2026 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 238,100 |
| Oct 1, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | -2.56% | 162,600 |
| Sep 30, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 71,400 |
| Sep 29, 2026 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | - | 81,400 |
| Sep 28, 2026 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 254,800 |
| Sep 25, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 287,300 |
| Sep 24, 2026 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.30% | 152,500 |
| Sep 18, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | - | 46,600 |
| Sep 17, 2026 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | -2.53% | 241,400 |
| Sep 16, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 1.28% | 288,800 |
| Sep 15, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 186,600 |
| Sep 14, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 251,300 |
| Sep 11, 2026 | 82.00 | 85.00 | 77.00 | 79.00 | 79.00 | -3.66% | 1,628,700 |
| Sep 10, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 135,300 |
| Sep 9, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 82,400 |
| Sep 8, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 129,300 |
| Sep 7, 2026 | 81.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 483,000 |
| Sep 4, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 157,800 |
| Sep 3, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 522,300 |
| Sep 2, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 303,300 |
| Sep 1, 2026 | 81.00 | 81.00 | 80.00 | 81.00 | 81.00 | - | 20,900 |
| Aug 31, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 99,800 |
| Aug 28, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 145,500 |
| Aug 27, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 80.00 | - | 123,100 |
| Aug 26, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 84,300 |
| Aug 25, 2026 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - | 13,400 |
| Aug 24, 2026 | 80.00 | 81.00 | 80.00 | 80.00 | 80.00 | 1.27% | 139,500 |
| Aug 21, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 85,100 |
| Aug 20, 2026 | 80.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.53% | 152,600 |
| Aug 19, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -1.25% | 157,800 |
| Aug 18, 2026 | 82.00 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 135,000 |
| Aug 17, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 179,600 |
| Aug 14, 2026 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 1.27% | 442,900 |
| Aug 13, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | - | 137,500 |
| Aug 12, 2026 | 77.00 | 79.00 | 76.00 | 79.00 | 79.00 | 2.60% | 301,300 |
| Aug 10, 2026 | 76.00 | 78.00 | 76.00 | 77.00 | 77.00 | 1.32% | 80,300 |
| Aug 7, 2026 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | -1.30% | 79,800 |
| Aug 6, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 99,600 |
| Aug 5, 2026 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 52,400 |
| Aug 4, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | - | 86,700 |
| Aug 3, 2026 | 78.00 | 78.00 | 75.00 | 78.00 | 78.00 | - | 186,400 |
| Jul 31, 2026 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | - | 160,000 |
| Jul 30, 2026 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 1.67% | 190,300 |
| Jul 29, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 76.72 | - | 214,400 |
| Jul 28, 2026 | 79.00 | 80.00 | 78.00 | 78.00 | 76.72 | -1.27% | 237,000 |