Earth Corporation - 4985.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	5,310	5,260	5,260	5,340	5,250	38,800
September 04, 2025	5,400	5,340	5,340	5,400	5,310	37,400
September 03, 2025	5,450	5,400	5,400	5,540	5,380	108,200
September 02, 2025	5,270	5,260	5,260	5,290	5,240	20,300
September 01, 2025	5,160	5,270	5,270	5,270	5,150	30,800
August 29, 2025	5,170	5,190	5,190	5,230	5,140	28,300
August 28, 2025	5,200	5,170	5,170	5,220	5,170	23,200
August 27, 2025	5,190	5,190	5,190	5,250	5,190	29,300
August 26, 2025	5,270	5,180	5,180	5,280	5,170	34,300
August 25, 2025	5,340	5,270	5,270	5,340	5,250	42,500
August 22, 2025	5,420	5,380	5,380	5,420	5,360	29,700
August 21, 2025	5,440	5,440	5,440	5,480	5,420	31,800
August 20, 2025	5,400	5,470	5,470	5,540	5,390	65,200
August 19, 2025	5,320	5,410	5,410	5,410	5,320	53,100
August 18, 2025	5,300	5,320	5,320	5,370	5,280	61,700
August 15, 2025	5,380	5,360	5,360	5,390	5,330	46,000
August 14, 2025	5,400	5,430	5,430	5,490	5,370	65,800
August 13, 2025	5,530	5,470	5,470	5,530	5,370	81,100
August 12, 2025	5,420	5,510	5,510	5,570	5,400	250,400
August 08, 2025	5,050	5,080	5,080	5,090	5,020	38,900
August 07, 2025	5,030	5,050	5,050	5,070	5,000	49,600
August 06, 2025	4,985	5,030	5,030	5,030	4,965	39,700
August 05, 2025	4,930	4,955	4,955	4,980	4,915	33,200
August 04, 2025	4,895	4,930	4,930	4,930	4,890	27,900
August 01, 2025	4,905	4,935	4,935	4,955	4,890	51,800
July 31, 2025	4,900	4,880	4,880	4,910	4,875	32,500
July 30, 2025	4,865	4,895	4,895	4,895	4,840	27,800
July 29, 2025	4,880	4,870	4,870	4,900	4,830	25,700
July 28, 2025	4,850	4,880	4,880	4,885	4,850	26,300
July 25, 2025	4,840	4,850	4,850	4,885	4,815	47,000
July 24, 2025	4,780	4,840	4,840	4,850	4,780	50,100
July 23, 2025	4,760	4,770	4,770	4,785	4,735	52,100
July 22, 2025	4,760	4,745	4,745	4,760	4,720	26,600
July 18, 2025	4,760	4,755	4,755	4,765	4,740	27,900
July 17, 2025	4,720	4,750	4,750	4,750	4,705	29,000
July 16, 2025	4,715	4,720	4,720	4,725	4,680	34,400
July 15, 2025	4,710	4,715	4,715	4,720	4,680	45,000
July 14, 2025	4,695	4,700	4,700	4,720	4,685	34,100
July 11, 2025	4,685	4,690	4,690	4,735	4,685	30,700
July 10, 2025	4,730	4,685	4,685	4,730	4,680	60,500
July 09, 2025	4,760	4,745	4,745	4,795	4,735	33,000
July 08, 2025	4,750	4,740	4,740	4,755	4,720	41,600
July 07, 2025	4,775	4,760	4,760	4,785	4,750	28,200
July 04, 2025	4,815	4,770	4,770	4,815	4,770	42,500
July 03, 2025	4,850	4,815	4,815	4,885	4,790	64,600
July 02, 2025	4,870	4,865	4,865	4,915	4,850	57,000
July 01, 2025	4,890	4,855	4,855	4,925	4,850	43,100
June 30, 2025	4,975	4,885	4,885	4,975	4,885	64,800
June 27, 2025	4,895	4,950	4,950	4,980	4,880	150,200
June 26, 2025	4,885	4,930	4,930	4,950	4,885	424,000
June 25, 2025	4,910	4,890	4,890	4,950	4,875	166,000
June 24, 2025	4,890	4,915	4,915	4,925	4,855	123,600
June 23, 2025	4,810	4,840	4,845	4,860	4,810	165,600
June 20, 2025	4,860	4,840	4,840	4,865	4,835	83,300
June 19, 2025	4,855	4,875	4,875	4,890	4,820	76,200
June 18, 2025	4,845	4,840	4,840	4,850	4,815	51,100
June 17, 2025	4,860	4,850	4,850	4,870	4,845	53,500
June 16, 2025	4,845	4,880	4,880	4,885	4,845	63,300
June 13, 2025	4,900	4,855	4,855	4,900	4,840	70,300
June 12, 2025	4,915	4,905	4,905	4,940	4,895	44,800

Earth Corporation (4985.T) JPX