Earth Infinity Co.Ltd. (TYO:7692)
Japan · Delayed Price · Currency is JPY 77.00
0.00 (0.00%)
Aug 6, 2026, 1:10 PM JST
Earth Infinity Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 71.80 | -1.35% | 233,700 |
| Jun 23, 2026 | 74.00 | 75.00 | 73.00 | 74.00 | 72.78 | - | 232,500 |
| Jun 22, 2026 | 73.00 | 75.00 | 73.00 | 74.00 | 72.78 | - | 262,500 |
| Jun 19, 2026 | 75.00 | 76.00 | 73.00 | 74.00 | 72.78 | -1.33% | 382,900 |
| Jun 18, 2026 | 77.00 | 77.00 | 74.00 | 75.00 | 73.77 | -2.60% | 524,800 |
| Jun 17, 2026 | 75.00 | 84.00 | 75.00 | 77.00 | 75.73 | 4.05% | 2,723,900 |
| Jun 16, 2026 | 77.00 | 77.00 | 73.00 | 74.00 | 72.78 | -3.90% | 662,900 |
| Jun 15, 2026 | 80.00 | 80.00 | 76.00 | 77.00 | 75.73 | -2.53% | 1,245,000 |
| Jun 12, 2026 | 91.00 | 95.00 | 79.00 | 79.00 | 77.70 | -12.22% | 3,586,900 |
| Jun 11, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 88.52 | - | 259,100 |
| Jun 10, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 88.52 | -1.10% | 271,200 |
| Jun 9, 2026 | 91.00 | 93.00 | 90.00 | 91.00 | 89.50 | 1.11% | 258,500 |
| Jun 8, 2026 | 91.00 | 92.00 | 89.00 | 90.00 | 88.52 | -3.23% | 271,600 |
| Jun 5, 2026 | 91.00 | 94.00 | 91.00 | 93.00 | 91.47 | 2.20% | 277,100 |
| Jun 4, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 89.50 | - | 225,200 |
| Jun 3, 2026 | 92.00 | 92.00 | 90.00 | 91.00 | 89.50 | -1.09% | 166,300 |
| Jun 2, 2026 | 93.00 | 93.00 | 90.00 | 92.00 | 90.49 | -2.13% | 572,200 |
| Jun 1, 2026 | 94.00 | 95.00 | 92.00 | 94.00 | 92.45 | - | 334,200 |
| May 29, 2026 | 91.00 | 96.00 | 90.00 | 94.00 | 92.45 | 4.44% | 1,081,100 |
| May 28, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 88.52 | - | 257,300 |
| May 27, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 88.52 | -2.17% | 550,300 |