Skip to main content
Earth Corporation (TYO:4985)
Japan flag Japan · Delayed Price · Currency is JPY
4,870.00
-10.00 (-0.20%)
At close: Mar 9, 2026

Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,825.004,870.004,775.004,870.004,870.00-0.20%77,700
Mar 6, 20264,870.004,880.004,830.004,880.004,880.00-0.20%50,600
Mar 5, 20264,955.004,970.004,865.004,890.004,890.000.31%46,600
Mar 4, 20264,935.004,935.004,820.004,875.004,875.00-2.01%87,100
Mar 3, 20265,050.005,050.004,935.004,975.004,975.00-2.64%87,100
Mar 2, 20265,050.005,130.005,010.005,110.005,110.000.59%74,800
Feb 27, 20265,020.005,080.004,990.005,080.005,080.001.80%153,500
Feb 26, 20265,020.005,040.004,990.004,990.004,990.00-0.60%44,500
Feb 25, 20265,020.005,030.005,000.005,020.005,020.000.60%65,900
Feb 24, 20264,925.005,010.004,915.004,990.004,990.001.42%91,300
Feb 20, 20264,990.005,010.004,920.004,920.004,920.00-1.99%56,600
Feb 19, 20264,980.005,020.004,945.005,020.005,020.000.80%47,400
Feb 18, 20265,010.005,040.004,980.004,980.004,980.00-0.30%57,100
Feb 17, 20264,975.005,010.004,930.004,995.004,995.000.40%92,500
Feb 16, 20264,940.004,995.004,880.004,975.004,975.00-0.90%147,900
Feb 13, 20265,000.005,020.004,935.005,020.005,020.000.50%69,900
Feb 12, 20265,030.005,030.004,975.004,995.004,995.00-0.89%46,100
Feb 10, 20264,990.005,040.004,985.005,040.005,040.001.00%37,600
Feb 9, 20265,000.005,010.004,955.004,990.004,990.000.50%43,000
Feb 6, 20264,955.004,980.004,935.004,965.004,965.00-0.30%27,800
Feb 5, 20264,970.005,010.004,955.004,980.004,980.000.71%46,800
Feb 4, 20264,905.004,955.004,890.004,945.004,945.000.82%46,900
Feb 3, 20264,940.004,950.004,905.004,905.004,905.00-0.41%43,800
Feb 2, 20264,950.004,965.004,920.004,925.004,925.000.72%60,400
Jan 30, 20264,875.004,915.004,865.004,890.004,890.000.31%34,400
Jan 29, 20264,880.004,880.004,840.004,875.004,875.00-0.51%44,500
Jan 28, 20264,955.004,955.004,900.004,900.004,900.00-1.31%50,600
Jan 27, 20264,965.004,980.004,955.004,965.004,965.00-0.30%37,600
Jan 26, 20265,020.005,020.004,960.004,980.004,980.00-0.80%47,500
Jan 23, 20265,030.005,040.004,995.005,020.005,020.000.80%30,000
Jan 22, 20264,955.005,010.004,955.004,980.004,980.000.50%42,500
Jan 21, 20264,985.004,985.004,930.004,955.004,955.00-0.90%44,900
Jan 20, 20264,960.005,000.004,955.005,000.005,000.000.81%31,000
Jan 19, 20264,995.005,020.004,960.004,960.004,960.00-0.30%37,700
Jan 16, 20264,995.005,000.004,975.004,975.004,975.00-0.70%33,900
Jan 15, 20265,000.005,040.004,990.005,010.005,010.00-0.20%27,300
Jan 14, 20264,995.005,040.004,980.005,020.005,020.000.40%37,500
Jan 13, 20265,030.005,050.005,000.005,000.005,000.00-0.79%38,300
Jan 9, 20265,020.005,050.005,010.005,040.005,040.001.10%48,100
Jan 8, 20265,000.005,010.004,975.004,985.004,985.00-0.50%37,100
Jan 7, 20264,975.005,020.004,970.005,010.005,010.000.60%42,400
Jan 6, 20264,980.005,000.004,955.004,980.004,980.00-43,700
Jan 5, 20265,000.005,010.004,935.004,980.004,980.000.30%77,500
Dec 30, 20255,050.005,060.004,960.004,965.004,965.00-1.68%67,500
Dec 29, 20255,010.005,050.004,965.005,050.005,050.00-1.75%144,100
Dec 26, 20255,130.005,150.005,110.005,140.005,015.000.98%285,700
Dec 25, 20255,020.005,090.005,010.005,090.004,966.221.19%211,600
Dec 24, 20255,040.005,080.005,030.005,030.004,907.68-0.59%83,600
Dec 23, 20255,010.005,060.005,010.005,060.004,936.950.80%58,500
Dec 22, 20255,070.005,080.005,020.005,020.004,897.92-1.18%113,100
Dec 19, 20255,050.005,100.005,050.005,080.004,956.46-0.39%53,400
Dec 18, 20255,050.005,110.005,030.005,100.004,975.971.19%57,100
Dec 17, 20255,030.005,050.005,010.005,040.004,917.430.20%51,700
Dec 16, 20255,050.005,060.005,030.005,030.004,907.68-0.20%46,200
Dec 15, 20255,000.005,040.004,980.005,040.004,917.431.72%76,100
Dec 12, 20254,920.005,000.004,920.004,955.004,834.50-0.50%169,300
Dec 11, 20255,020.005,030.004,980.004,980.004,858.89-0.10%62,500
Dec 10, 20254,985.005,020.004,960.004,985.004,863.770.50%63,100
Dec 9, 20255,000.005,010.004,960.004,960.004,839.38-0.80%73,600
Dec 8, 20255,000.005,020.004,995.005,000.004,878.40-56,900
Dec 5, 20255,080.005,080.005,000.005,000.004,878.40-1.96%59,800
Dec 4, 20255,080.005,100.005,060.005,100.004,975.970.39%43,200
Dec 3, 20255,130.005,160.005,080.005,080.004,956.46-1.36%61,800
Dec 2, 20255,220.005,240.005,120.005,150.005,024.76-1.34%49,800
Dec 1, 20255,210.005,250.005,180.005,220.005,093.051.16%48,200
Nov 28, 20255,140.005,180.005,130.005,160.005,034.510.78%41,600
Nov 27, 20255,100.005,120.005,080.005,120.004,995.490.39%26,200
Nov 26, 20255,070.005,110.005,050.005,100.004,975.971.39%39,700
Nov 25, 20255,040.005,060.005,010.005,030.004,907.68-0.40%32,200
Nov 21, 20254,980.005,050.004,975.005,050.004,927.191.92%80,000
Nov 20, 20254,955.004,985.004,940.004,955.004,834.500.10%44,300
Nov 19, 20254,930.004,965.004,930.004,950.004,829.620.30%27,600
Nov 18, 20254,970.004,970.004,935.004,935.004,814.99-0.40%27,700
Nov 17, 20254,970.004,970.004,920.004,955.004,834.50-0.40%53,200
Nov 14, 20254,985.005,000.004,965.004,975.004,854.01-0.50%37,600
Nov 13, 20254,950.005,000.004,950.005,000.004,878.401.42%51,500
Nov 12, 20254,980.005,010.004,925.004,930.004,810.11-2.38%173,300
Nov 11, 20255,060.005,070.005,010.005,050.004,927.19-0.59%70,700
Nov 10, 20255,070.005,080.005,040.005,080.004,956.460.40%29,700
Nov 7, 20255,020.005,060.005,010.005,060.004,936.950.80%35,900
Nov 6, 20255,010.005,070.005,000.005,020.004,897.92-35,700
Nov 5, 20255,060.005,090.005,010.005,020.004,897.92-0.40%56,900
Nov 4, 20254,990.005,080.004,980.005,040.004,917.43-38,400
Oct 31, 20255,020.005,050.005,000.005,040.004,917.430.20%46,400
Oct 30, 20255,080.005,090.005,020.005,030.004,907.68-0.98%56,600
Oct 29, 20255,170.005,170.005,080.005,080.004,956.46-1.74%38,600
Oct 28, 20255,240.005,240.005,160.005,170.005,044.27-1.34%25,300
Oct 27, 20255,180.005,250.005,180.005,240.005,112.570.96%32,800
Oct 24, 20255,210.005,210.005,160.005,190.005,063.78-0.76%27,500
Oct 23, 20255,190.005,260.005,190.005,230.005,102.810.77%18,200
Oct 22, 20255,200.005,220.005,190.005,190.005,063.780.19%28,200
Oct 21, 20255,190.005,190.005,160.005,180.005,054.030.19%12,300
Oct 20, 20255,180.005,180.005,140.005,170.005,044.270.39%14,500
Oct 17, 20255,100.005,150.005,100.005,150.005,024.760.98%20,200
Oct 16, 20255,090.005,130.005,090.005,100.004,975.970.39%23,400
Oct 15, 20255,110.005,120.005,070.005,080.004,956.460.20%21,700
Oct 14, 20255,030.005,090.005,030.005,070.004,946.70-1.17%46,600
Oct 10, 20255,130.005,170.005,120.005,130.005,005.24-0.77%30,400
Oct 9, 20255,190.005,240.005,160.005,170.005,044.27-0.39%29,600
Oct 8, 20255,160.005,230.005,150.005,190.005,063.780.39%30,400