Earth Infinity Co.Ltd. (TYO:7692)
Japan · Delayed Price · Currency is JPY 80.00
0.00 (0.00%)
Sep 4, 2026, 3:30 PM JST
Earth Infinity Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 6,500 |
| 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 |
| Jul 27, 2026 | 79.00 | 81.00 | 79.00 | 79.00 | 77.70 | 1.28% | 264,700 |
| Jul 24, 2026 | 80.00 | 81.00 | 78.00 | 78.00 | 76.72 | -2.50% | 183,100 |
| Jul 23, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 78.68 | 1.27% | 25,800 |
| Jul 22, 2026 | 79.00 | 80.00 | 78.00 | 79.00 | 77.70 | - | 68,800 |
| Jul 21, 2026 | 78.00 | 81.00 | 78.00 | 79.00 | 77.70 | - | 293,000 |
| Jul 17, 2026 | 80.00 | 80.00 | 78.00 | 79.00 | 77.70 | -2.47% | 414,200 |
| Jul 16, 2026 | 80.00 | 82.00 | 79.00 | 81.00 | 79.67 | 1.25% | 264,100 |
| Jul 15, 2026 | 81.00 | 81.00 | 79.00 | 80.00 | 78.68 | - | 124,700 |
| Jul 14, 2026 | 79.00 | 81.00 | 79.00 | 80.00 | 78.68 | 1.27% | 287,200 |
| Jul 13, 2026 | 78.00 | 80.00 | 78.00 | 79.00 | 77.70 | 1.28% | 336,300 |
| Jul 10, 2026 | 78.00 | 79.00 | 78.00 | 78.00 | 76.72 | 1.30% | 155,900 |
| Jul 9, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 75.73 | - | 157,400 |
| Jul 8, 2026 | 77.00 | 78.00 | 76.00 | 77.00 | 75.73 | - | 200,600 |
| Jul 7, 2026 | 78.00 | 79.00 | 77.00 | 77.00 | 75.73 | - | 289,000 |
| Jul 6, 2026 | 78.00 | 78.00 | 76.00 | 77.00 | 75.73 | -1.28% | 321,900 |
| Jul 3, 2026 | 77.00 | 78.00 | 76.00 | 78.00 | 76.72 | 1.30% | 84,900 |
| Jul 2, 2026 | 75.00 | 78.00 | 75.00 | 77.00 | 75.73 | 2.67% | 153,400 |
| Jul 1, 2026 | 75.00 | 76.00 | 75.00 | 75.00 | 73.77 | - | 124,100 |
| Jun 30, 2026 | 75.00 | 76.00 | 74.00 | 75.00 | 73.77 | - | 95,600 |
| Jun 29, 2026 | 73.00 | 76.00 | 73.00 | 75.00 | 73.77 | - | 251,100 |
| Jun 26, 2026 | 74.00 | 76.00 | 73.00 | 75.00 | 73.77 | 2.74% | 408,500 |
| Jun 25, 2026 | 74.00 | 75.00 | 73.00 | 73.00 | 71.80 | - | 298,100 |