Skip to main content
Berg Earth Co.,Ltd. (TYO:1383)
Japan flag Japan · Delayed Price · Currency is JPY
3,265.00
+40.00 (1.24%)
Mar 10, 2026, 2:32 PM JST

Berg Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20263,245.003,250.003,245.003,250.00-0.78%4,900
Mar 9, 20263,250.003,255.003,225.003,225.003,225.00-0.92%4,700
Mar 6, 20263,250.003,265.003,250.003,255.003,255.000.15%2,300
Mar 5, 20263,240.003,275.003,240.003,250.003,250.00-0.15%4,400
Mar 4, 20263,250.003,280.003,210.003,255.003,255.00-1.36%8,600
Mar 3, 20263,290.003,330.003,290.003,300.003,300.000.30%6,800
Mar 2, 20263,285.003,290.003,275.003,290.003,290.000.15%6,400
Feb 27, 20263,275.003,285.003,270.003,285.003,285.000.31%2,100
Feb 26, 20263,275.003,280.003,265.003,275.003,275.000.15%3,900
Feb 25, 20263,255.003,270.003,255.003,270.003,270.000.46%2,600
Feb 24, 20263,255.003,265.003,255.003,255.003,255.00-2,200
Feb 20, 20263,265.003,265.003,255.003,255.003,255.00-0.31%3,300
Feb 19, 20263,260.003,275.003,260.003,265.003,265.000.15%1,800
Feb 18, 20263,255.003,265.003,250.003,260.003,260.000.31%2,500
Feb 17, 20263,250.003,250.003,240.003,250.003,250.00-2,000
Feb 16, 20263,240.003,250.003,235.003,250.003,250.000.46%3,800
Feb 13, 20263,210.003,235.003,210.003,235.003,235.000.78%2,500
Feb 12, 20263,195.003,220.003,195.003,210.003,210.000.31%3,200
Feb 10, 20263,200.003,200.003,195.003,200.003,200.00-1,600
Feb 9, 20263,200.003,200.003,195.003,200.003,200.00-2,100
Feb 6, 20263,195.003,200.003,190.003,200.003,200.000.31%2,100
Feb 5, 20263,185.003,195.003,180.003,190.003,190.000.31%1,400
Feb 4, 20263,190.003,190.003,170.003,180.003,180.000.16%2,000
Feb 3, 20263,205.003,205.003,175.003,175.003,175.00-0.94%4,800
Feb 2, 20263,210.003,210.003,200.003,205.003,205.00-1,800
Jan 30, 20263,205.003,215.003,200.003,205.003,205.00-0.16%2,800
Jan 29, 20263,210.003,210.003,205.003,210.003,210.00-1,500
Jan 28, 20263,215.003,215.003,205.003,210.003,210.00-2,400
Jan 27, 20263,210.003,210.003,205.003,210.003,210.00-1,000
Jan 26, 20263,215.003,215.003,210.003,210.003,210.00-0.16%2,600
Jan 23, 20263,210.003,215.003,205.003,215.003,215.000.31%1,600
Jan 22, 20263,205.003,210.003,205.003,205.003,205.00-1,100
Jan 21, 20263,205.003,210.003,205.003,205.003,205.00-1,900
Jan 20, 20263,205.003,210.003,205.003,205.003,205.00-2,100
Jan 19, 20263,205.003,210.003,205.003,205.003,205.00-1,800
Jan 16, 20263,205.003,215.003,200.003,205.003,205.000.16%3,500
Jan 15, 20263,210.003,210.003,195.003,200.003,200.00-0.31%3,600
Jan 14, 20263,210.003,210.003,205.003,210.003,210.00-2,300
Jan 13, 20263,210.003,210.003,205.003,210.003,210.000.16%1,300
Jan 9, 20263,200.003,215.003,200.003,205.003,205.000.16%700
Jan 8, 20263,195.003,215.003,190.003,200.003,200.00-2,900
Jan 7, 20263,220.003,220.003,185.003,200.003,200.00-0.31%2,500
Jan 6, 20263,210.003,215.003,205.003,210.003,210.00-1,900
Jan 5, 20263,215.003,215.003,200.003,210.003,210.000.47%3,900
Dec 30, 20253,165.003,195.003,160.003,195.003,195.000.95%3,600
Dec 29, 20253,145.003,165.003,145.003,165.003,165.000.96%2,900
Dec 26, 20253,125.003,140.003,120.003,135.003,135.000.16%3,600
Dec 25, 20253,120.003,145.003,120.003,130.003,130.000.32%4,600
Dec 24, 20253,115.003,130.003,115.003,120.003,120.000.32%2,400
Dec 23, 20253,105.003,115.003,100.003,110.003,110.000.16%1,800
Dec 22, 20253,075.003,120.003,075.003,105.003,105.001.14%6,700
Dec 19, 20253,065.003,075.003,065.003,070.003,070.000.16%2,400
Dec 18, 20253,070.003,070.003,055.003,065.003,065.000.16%2,100
Dec 17, 20253,035.003,070.003,035.003,060.003,060.001.16%5,800
Dec 16, 20253,020.003,030.003,010.003,025.003,025.000.33%3,000
Dec 15, 20253,020.003,030.003,010.003,015.003,015.000.17%5,800
Dec 12, 20253,015.003,020.003,010.003,010.003,010.00-0.17%1,000
Dec 11, 20253,010.003,020.003,010.003,015.003,015.000.17%800
Dec 10, 20253,015.003,015.003,010.003,010.003,010.00-0.17%1,300
Dec 9, 20253,015.003,020.003,010.003,015.003,015.00-0.33%1,700
Dec 8, 20253,020.003,030.003,020.003,025.003,025.00-0.33%1,300
Dec 5, 20253,025.003,040.003,015.003,035.003,035.000.50%2,900
Dec 4, 20253,025.003,025.003,015.003,020.003,020.000.17%1,200
Dec 3, 20253,025.003,025.003,010.003,015.003,015.00-0.17%1,500
Dec 2, 20253,035.003,040.003,020.003,020.003,020.00-0.49%1,700
Dec 1, 20253,030.003,040.003,020.003,035.003,035.000.50%2,400
Nov 28, 20253,015.003,020.003,015.003,020.003,020.000.17%1,400
Nov 27, 20253,005.003,015.003,000.003,015.003,015.000.33%1,200
Nov 26, 20252,998.003,020.002,988.003,005.003,005.001.01%3,200
Nov 25, 20252,966.002,985.002,966.002,975.002,975.000.24%1,000
Nov 21, 20252,956.002,984.002,953.002,968.002,968.00-0.03%1,600
Nov 20, 20252,977.002,978.002,967.002,969.002,969.00-0.27%2,200
Nov 19, 20252,978.002,978.002,967.002,977.002,977.00-0.03%500
Nov 18, 20252,970.002,978.002,970.002,978.002,978.000.03%1,200
Nov 17, 20252,987.002,987.002,977.002,977.002,977.00-0.33%1,600
Nov 14, 20252,982.002,996.002,982.002,987.002,987.000.17%3,000
Nov 13, 20252,981.002,982.002,973.002,982.002,982.000.10%1,100
Nov 12, 20252,970.002,983.002,970.002,979.002,979.000.30%1,700
Nov 11, 20252,978.002,986.002,955.002,970.002,970.000.58%1,000
Nov 10, 20252,938.002,977.002,938.002,953.002,953.000.24%1,700
Nov 7, 20252,967.002,967.002,940.002,946.002,946.00-0.81%3,400
Nov 6, 20252,962.002,976.002,962.002,970.002,970.000.30%1,000
Nov 5, 20252,983.002,985.002,952.002,961.002,961.00-0.74%1,900
Nov 4, 20252,976.002,987.002,976.002,983.002,983.000.24%1,900
Oct 31, 20252,972.002,977.002,950.002,976.002,976.000.57%2,000
Oct 30, 20252,965.002,965.002,942.002,959.002,959.00-0.54%2,900
Oct 29, 20252,996.002,996.002,975.002,975.002,965.000.07%1,800
Oct 28, 20252,970.003,000.002,970.002,973.002,963.010.17%3,400
Oct 27, 20252,960.002,980.002,960.002,968.002,958.020.54%1,300
Oct 24, 20252,949.002,962.002,949.002,952.002,942.080.17%1,000
Oct 23, 20252,945.002,948.002,944.002,947.002,937.090.10%2,500
Oct 22, 20252,953.002,953.002,944.002,944.002,934.10-0.44%5,200
Oct 21, 20252,957.002,969.002,955.002,957.002,947.06-0.14%4,200
Oct 20, 20252,963.002,963.002,950.002,961.002,951.05-0.13%6,700
Oct 17, 20252,971.002,971.002,962.002,965.002,955.03-0.34%2,400
Oct 16, 20252,976.002,976.002,970.002,975.002,965.00-0.17%3,400
Oct 15, 20252,981.002,996.002,969.002,980.002,969.98-0.17%3,800
Oct 14, 20252,992.002,999.002,959.002,985.002,974.97-0.43%6,800
Oct 10, 20253,010.003,010.002,998.002,998.002,987.92-0.56%2,100
Oct 9, 20253,015.003,015.003,000.003,015.003,004.87-0.17%2,000