Earth Infinity Co.Ltd. (TYO:7692)
Japan · Delayed Price · Currency is JPY 78.00
+1.00 (1.30%)
Jul 10, 2026, 3:30 PM JST
Earth Infinity Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 1.30% | 155,900 |
| Jul 9, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 157,400 |
| Jul 8, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 77.00 | - | 200,600 |
| Jul 7, 2026 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | - | 289,000 |
| Jul 6, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 77.00 | -1.28% | 321,900 |
| Jul 3, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 84,900 |
| Jul 2, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 77.00 | 2.67% | 153,400 |
| Jul 1, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 124,100 |
| Jun 30, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | - | 95,600 |
| Jun 29, 2026 | 73.00 | 76.00 | 73.00 | 75.00 | 75.00 | - | 251,100 |
| Jun 26, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 75.00 | 2.74% | 408,500 |
| Jun 25, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 73.00 | - | 298,100 |
| Jun 24, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | -1.35% | 233,700 |
| Jun 23, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 232,500 |
| Jun 22, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | - | 262,500 |
| Jun 19, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 74.00 | -1.33% | 382,900 |
| Jun 18, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 75.00 | -2.60% | 524,800 |
| Jun 17, 2026 | 75.00 | 84.00 | 75.00 | 77.00 | 77.00 | 4.05% | 2,723,900 |
| Jun 16, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 74.00 | -3.90% | 662,900 |
| Jun 15, 2026 | 80.00 | 80.00 | 76.00 | 77.00 | 77.00 | -2.53% | 1,245,000 |
| Jun 12, 2026 | 91.00 | 95.00 | 79.00 | 79.00 | 79.00 | -12.22% | 3,586,900 |
| Jun 11, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 259,100 |
| Jun 10, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 271,200 |
| Jun 9, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 91.00 | 1.11% | 258,500 |
| Jun 8, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | -3.23% | 264,200 |
| Jun 5, 2026 | 91.00 | 94.00 | 91.00 | 93.00 | 93.00 | 2.20% | 277,100 |
| Jun 4, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | - | 225,200 |
| Jun 3, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 166,300 |
| Jun 2, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 92.00 | -2.13% | 572,200 |
| Jun 1, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 94.00 | - | 334,200 |
| May 29, 2026 | 91.00 | 96.00 | 90.00 | 94.00 | 94.00 | 4.44% | 1,081,100 |
| May 28, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 257,300 |
| May 27, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | -2.17% | 550,300 |
| May 26, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 1.10% | 382,700 |
| May 25, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | -2.15% | 755,800 |
| May 22, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -2.11% | 243,200 |
| May 21, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 3.26% | 191,400 |
| May 20, 2026 | 95.00 | 98.00 | 92.00 | 92.00 | 92.00 | -3.16% | 681,500 |
| May 19, 2026 | 95.00 | 95.00 | 93.00 | 95.00 | 95.00 | 1.06% | 311,600 |
| May 18, 2026 | 93.00 | 95.00 | 93.00 | 94.00 | 94.00 | 1.08% | 275,200 |
| May 15, 2026 | 96.00 | 96.00 | 90.00 | 93.00 | 93.00 | -2.11% | 893,100 |
| May 14, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 372,900 |
| May 13, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 144,800 |
| May 12, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | 1.05% | 207,600 |
| May 11, 2026 | 95.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.04% | 82,300 |
| May 8, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 278,100 |
| May 7, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 246,900 |
| May 1, 2026 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 1.05% | 177,500 |
| Apr 30, 2026 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -2.06% | 343,300 |
| Apr 28, 2026 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 57,600 |