Skip to main content
Earth Corporation (TYO:4985)
Japan flag Japan · Delayed Price · Currency is JPY
4,660.00
+40.00 (0.87%)
Apr 28, 2026, 3:30 PM JST

Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,605.004,660.004,605.004,660.004,660.000.87%39,600
Apr 27, 20264,600.004,625.004,585.004,620.004,620.000.11%41,800
Apr 24, 20264,690.004,690.004,600.004,615.004,615.00-0.32%67,600
Apr 23, 20264,650.004,650.004,605.004,630.004,630.00-0.64%52,900
Apr 22, 20264,710.004,715.004,655.004,660.004,660.00-0.96%44,100
Apr 21, 20264,765.004,765.004,705.004,705.004,705.00-1.26%32,300
Apr 20, 20264,775.004,780.004,745.004,765.004,765.000.42%31,500
Apr 17, 20264,705.004,745.004,700.004,745.004,745.000.53%36,500
Apr 16, 20264,735.004,760.004,705.004,720.004,720.000.21%38,000
Apr 15, 20264,760.004,785.004,690.004,710.004,710.00-0.95%63,000
Apr 14, 20264,800.004,820.004,740.004,755.004,755.00-1.14%36,500
Apr 13, 20264,815.004,860.004,790.004,810.004,810.00-0.10%47,900
Apr 10, 20264,920.004,940.004,805.004,815.004,815.00-1.73%40,700
Apr 9, 20264,890.004,940.004,875.004,900.004,900.000.20%44,700
Apr 8, 20264,905.004,905.004,875.004,890.004,890.000.41%44,500
Apr 7, 20264,840.004,870.004,825.004,870.004,870.000.62%40,500
Apr 6, 20264,820.004,840.004,790.004,840.004,840.000.41%29,400
Apr 3, 20264,770.004,825.004,765.004,820.004,820.000.31%35,000
Apr 2, 20264,810.004,860.004,775.004,805.004,805.00-0.31%42,200
Apr 1, 20264,760.004,820.004,760.004,820.004,820.001.58%43,600
Mar 31, 20264,745.004,775.004,725.004,745.004,745.000.21%41,900
Mar 30, 20264,740.004,740.004,675.004,735.004,735.00-1.56%58,000
Mar 27, 20264,795.004,820.004,785.004,810.004,810.000.52%58,300
Mar 26, 20264,795.004,795.004,745.004,785.004,785.000.10%40,900
Mar 25, 20264,775.004,800.004,760.004,780.004,780.000.42%54,300
Mar 24, 20264,710.004,775.004,700.004,760.004,760.002.04%58,700
Mar 23, 20264,725.004,725.004,635.004,665.004,665.00-1.58%86,800
Mar 19, 20264,850.004,860.004,740.004,740.004,740.00-2.47%90,900
Mar 18, 20264,815.004,860.004,815.004,860.004,860.001.04%58,300
Mar 17, 20264,815.004,855.004,800.004,810.004,810.00-51,500
Mar 16, 20264,805.004,860.004,785.004,810.004,810.000.84%85,400
Mar 13, 20264,770.004,800.004,765.004,770.004,770.00-55,200
Mar 12, 20264,870.004,870.004,765.004,770.004,770.00-2.05%73,000
Mar 11, 20264,890.004,895.004,860.004,870.004,870.000.52%31,800
Mar 10, 20264,875.004,890.004,840.004,845.004,845.00-0.51%60,400
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