Earth Infinity Co.Ltd. (TYO:7692)
Japan · Delayed Price · Currency is JPY 91.00
0.00 (0.00%)
Jun 4, 2026, 3:30 PM JST
Earth Infinity Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -1.03% | 246,500 |
| Apr 24, 2026 | 96.00 | 97.00 | 96.00 | 97.00 | 97.00 | 1.04% | 128,900 |
| Apr 23, 2026 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -1.03% | 239,500 |
| Apr 22, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 306,200 |
| Apr 21, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 209,800 |
| Apr 20, 2026 | 98.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 101,600 |
| Apr 17, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 55,700 |
| Apr 16, 2026 | 97.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 225,100 |
| Apr 15, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 512,100 |
| Apr 14, 2026 | 98.00 | 98.00 | 97.00 | 97.00 | 97.00 | - | 71,000 |
| Apr 13, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | -1.02% | 359,200 |
| Apr 10, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 323,100 |
| Apr 9, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 178,200 |
| Apr 8, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | 1.02% | 242,600 |
| Apr 7, 2026 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | - | 274,000 |
| Apr 6, 2026 | 99.00 | 99.00 | 98.00 | 98.00 | 98.00 | - | 220,900 |
| Apr 3, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 136,100 |
| 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 |