Berg Earth Co., Ltd. 1383
TSE · Japan · Process Industries
¥3,060.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,060.00 | 0.00% | ¥3,060.00 | ¥3,060.00 | ¥3,050.00 | 400 |
| 2026-10-01 | ¥3,060.00 | +0.49% | ¥3,045.00 | ¥3,070.00 | ¥3,040.00 | 1.70K |
| 2026-09-30 | ¥3,045.00 | +0.16% | ¥3,035.00 | ¥3,045.00 | ¥3,035.00 | 400 |
| 2026-09-29 | ¥3,040.00 | 0.00% | ¥3,035.00 | ¥3,040.00 | ¥3,025.00 |
| 900 |
| 2026-09-28 | ¥3,040.00 | -0.16% | ¥3,020.00 | ¥3,040.00 | ¥3,020.00 | 1.30K |
| 2026-09-25 | ¥3,045.00 | -0.33% | ¥3,050.00 | ¥3,065.00 | ¥3,005.00 | 2.20K |
| 2026-09-24 | ¥3,055.00 | -0.33% | ¥3,065.00 | ¥3,070.00 | ¥3,055.00 | 2.20K |
| 2026-09-18 | ¥3,065.00 | +1.49% | ¥3,020.00 | ¥3,080.00 | ¥3,010.00 | 1.90K |
| 2026-09-17 | ¥3,020.00 | +0.50% | ¥3,005.00 | ¥3,030.00 | ¥3,000.00 | 1.90K |
| 2026-09-16 | ¥3,005.00 | 0.00% | ¥3,020.00 | ¥3,020.00 | ¥2,999.00 | 900 |
| 2026-09-15 | ¥3,005.00 | 0.00% | ¥3,005.00 | ¥3,005.00 | ¥2,991.00 | 1.20K |
| 2026-09-14 | ¥3,005.00 | +0.43% | ¥2,992.00 | ¥3,020.00 | ¥2,983.00 | 1.20K |
| 2026-09-11 | ¥2,992.00 | -0.23% | ¥2,999.00 | ¥2,999.00 | ¥2,992.00 | 300 |
| 2026-09-10 | ¥2,999.00 | +0.60% | ¥2,995.00 | ¥2,999.00 | ¥2,981.00 | 1.10K |
| 2026-09-09 | ¥2,981.00 | 0.00% | ¥2,981.00 | ¥3,000.00 | ¥2,979.00 | 2.50K |
| 2026-09-08 | ¥2,981.00 | -0.33% | ¥2,991.00 | ¥2,996.00 | ¥2,980.00 | 2.20K |
| 2026-09-07 | ¥2,991.00 | -0.10% | ¥2,993.00 | ¥2,996.00 | ¥2,991.00 | 1.30K |
| 2026-09-04 | ¥2,994.00 | +0.07% | ¥2,999.00 | ¥3,000.00 | ¥2,992.00 | 700 |
| 2026-09-03 | ¥2,992.00 | -0.07% | ¥2,992.00 | ¥2,992.00 | ¥2,992.00 | 800 |
| 2026-09-02 | ¥2,994.00 | -0.07% | ¥2,996.00 | ¥3,005.00 | ¥2,994.00 | 900 |
| 2026-09-01 | ¥2,996.00 | 0.00% | ¥2,996.00 | ¥3,000.00 | ¥2,996.00 | 700 |
| 2026-08-31 | ¥2,996.00 | -0.07% | ¥2,999.00 | ¥3,000.00 | ¥2,995.00 | 1.30K |
| 2026-08-28 | ¥2,998.00 | -0.23% | ¥3,000.00 | ¥3,000.00 | ¥2,994.00 | 800 |
| 2026-08-27 | ¥3,005.00 | +0.20% | ¥2,999.00 | ¥3,005.00 | ¥2,994.00 | 900 |
| 2026-08-26 | ¥2,999.00 | -0.03% | ¥2,995.00 | ¥2,999.00 | ¥2,993.00 | 1.00K |
| 2026-08-25 | ¥3,000.00 | 0.00% | ¥3,010.00 | ¥3,010.00 | ¥2,993.00 | 1.20K |
| 2026-08-24 | ¥3,000.00 | -0.33% | ¥3,010.00 | ¥3,010.00 | ¥3,000.00 | 700 |
| 2026-08-21 | ¥3,010.00 | 0.00% | ¥2,994.00 | ¥3,010.00 | ¥2,994.00 | 1.10K |
| 2026-08-20 | ¥3,010.00 | +0.60% | ¥3,015.00 | ¥3,020.00 | ¥2,994.00 | 2.20K |
| 2026-08-19 | ¥2,992.00 | -0.60% | ¥3,005.00 | ¥3,050.00 | ¥2,992.00 | 2.50K |
| 2026-08-18 | ¥3,010.00 | -0.66% | ¥3,015.00 | ¥3,040.00 | ¥3,005.00 | 2.00K |
| 2026-08-17 | ¥3,030.00 | +0.50% | ¥3,025.00 | ¥3,030.00 | ¥3,010.00 | 400 |
| 2026-08-14 | ¥3,015.00 | -0.17% | ¥3,010.00 | ¥3,015.00 | ¥2,997.00 | 800 |
| 2026-08-13 | ¥3,020.00 | +0.73% | ¥2,997.00 | ¥3,025.00 | ¥2,997.00 | 1.20K |
| 2026-08-12 | ¥2,998.00 | -0.23% | ¥2,998.00 | ¥3,025.00 | ¥2,997.00 | 1.80K |
| 2026-08-10 | ¥3,005.00 | +0.17% | ¥3,030.00 | ¥3,035.00 | ¥2,995.00 | 1.00K |
| 2026-08-07 | ¥3,000.00 | -0.66% | ¥2,999.00 | ¥3,030.00 | ¥2,991.00 | 700 |
| 2026-08-06 | ¥3,020.00 | +0.17% | ¥3,010.00 | ¥3,020.00 | ¥3,005.00 | 1.00K |
| 2026-08-05 | ¥3,015.00 | 0.00% | ¥3,005.00 | ¥3,025.00 | ¥2,986.00 | 1.80K |
| 2026-08-04 | ¥3,015.00 | -0.17% | ¥3,020.00 | ¥3,030.00 | ¥3,015.00 | 300 |
| 2026-08-03 | ¥3,020.00 | 0.00% | ¥3,000.00 | ¥3,020.00 | ¥3,000.00 | 1.60K |
| 2026-07-31 | ¥3,020.00 | -0.17% | ¥3,020.00 | ¥3,035.00 | ¥3,010.00 | 900 |
| 2026-07-30 | ¥3,025.00 | -0.17% | ¥3,030.00 | ¥3,035.00 | ¥3,010.00 | 1.60K |
| 2026-07-29 | ¥3,030.00 | +0.17% | ¥3,030.00 | ¥3,040.00 | ¥3,020.00 | 1.40K |
| 2026-07-28 | ¥3,025.00 | 0.00% | ¥3,025.00 | ¥3,045.00 | ¥3,010.00 | 2.20K |
| 2026-07-27 | ¥3,025.00 | +0.93% | ¥2,997.00 | ¥3,025.00 | ¥2,984.00 | 3.20K |
| 2026-07-24 | ¥2,997.00 | +0.13% | ¥2,993.00 | ¥2,997.00 | ¥2,981.00 | 800 |
| 2026-07-23 | ¥2,993.00 | +0.94% | ¥2,966.00 | ¥2,993.00 | ¥2,965.00 | 3.60K |
| 2026-07-22 | ¥2,965.00 | +0.34% | ¥2,955.00 | ¥2,965.00 | ¥2,950.00 | 1.50K |
| 2026-07-21 | ¥2,955.00 | +0.48% | ¥2,941.00 | ¥2,956.00 | ¥2,941.00 | 2.50K |
| 2026-07-17 | ¥2,941.00 | -0.27% | ¥2,949.00 | ¥2,950.00 | ¥2,935.00 | 1.20K |
| 2026-07-16 | ¥2,949.00 | +0.61% | ¥2,933.00 | ¥2,950.00 | ¥2,933.00 | 1.60K |
| 2026-07-15 | ¥2,931.00 | +0.21% | ¥2,941.00 | ¥2,945.00 | ¥2,930.00 | 1.10K |
| 2026-07-14 | ¥2,925.00 | -0.20% | ¥2,945.00 | ¥2,947.00 | ¥2,925.00 | 1.20K |
| 2026-07-13 | ¥2,931.00 | +0.03% | ¥2,930.00 | ¥2,940.00 | ¥2,913.00 | 1.30K |
| 2026-07-10 | ¥2,930.00 | +0.90% | ¥2,931.00 | ¥2,931.00 | ¥2,904.00 | 1.90K |
| 2026-07-09 | ¥2,904.00 | -0.85% | ¥2,929.00 | ¥2,940.00 | ¥2,904.00 | 1.50K |
| 2026-07-08 | ¥2,929.00 | +0.79% | ¥2,906.00 | ¥2,929.00 | ¥2,906.00 | 2.50K |
| 2026-07-07 | ¥2,906.00 | +0.59% | ¥2,889.00 | ¥2,910.00 | ¥2,880.00 | 3.60K |
| 2026-07-06 | ¥2,889.00 | +0.84% | ¥2,868.00 | ¥2,889.00 | ¥2,868.00 | 1.70K |
| 2026-07-03 | ¥2,865.00 | 0.00% | ¥2,861.00 | ¥2,879.00 | ¥2,861.00 | 1.80K |
| 2026-07-02 | ¥2,865.00 | -0.07% | ¥2,867.00 | ¥2,890.00 | ¥2,865.00 | 1.50K |
| 2026-07-01 | ¥2,867.00 | -0.28% | ¥2,875.00 | ¥2,889.00 | ¥2,859.00 | 1.00K |
| 2026-06-30 | ¥2,875.00 | +0.17% | ¥2,874.00 | ¥2,875.00 | ¥2,860.00 | 600 |
| 2026-06-29 | ¥2,870.00 | +0.38% | ¥2,859.00 | ¥2,883.00 | ¥2,859.00 | 1.90K |
| 2026-06-26 | ¥2,859.00 | +0.25% | ¥2,852.00 | ¥2,861.00 | ¥2,851.00 | 1.10K |
| 2026-06-25 | ¥2,852.00 | +0.07% | ¥2,861.00 | ¥2,863.00 | ¥2,852.00 | 1.00K |
| 2026-06-24 | ¥2,850.00 | -0.18% | ¥2,851.00 | ¥2,870.00 | ¥2,850.00 | 3.00K |
| 2026-06-23 | ¥2,855.00 | -0.70% | ¥2,874.00 | ¥2,875.00 | ¥2,855.00 | 1.70K |
| 2026-06-22 | ¥2,875.00 | +0.52% | ¥2,870.00 | ¥2,889.00 | ¥2,870.00 | 2.10K |
| 2026-06-19 | ¥2,860.00 | -0.52% | ¥2,860.00 | ¥2,860.00 | ¥2,860.00 | 1.00K |
| 2026-06-18 | ¥2,875.00 | +0.45% | ¥2,869.00 | ¥2,875.00 | ¥2,862.00 | 1.50K |
| 2026-06-17 | ¥2,862.00 | 0.00% | ¥2,850.00 | ¥2,862.00 | ¥2,850.00 | 900 |
| 2026-06-16 | ¥2,862.00 | +0.18% | ¥2,860.00 | ¥2,865.00 | ¥2,850.00 | 2.70K |
| 2026-06-15 | ¥2,857.00 | +0.35% | ¥2,850.00 | ¥2,860.00 | ¥2,850.00 | 1.90K |
| 2026-06-12 | ¥2,847.00 | -0.42% | ¥2,852.00 | ¥2,860.00 | ¥2,840.00 | 4.00K |
| 2026-06-11 | ¥2,859.00 | +0.03% | ¥2,858.00 | ¥2,860.00 | ¥2,850.00 | 1.10K |
| 2026-06-10 | ¥2,858.00 | +0.28% | ¥2,850.00 | ¥2,860.00 | ¥2,840.00 | 900 |
| 2026-06-09 | ¥2,850.00 | +0.25% | ¥2,846.00 | ¥2,860.00 | ¥2,841.00 | 2.40K |
| 2026-06-08 | ¥2,843.00 | -0.07% | ¥2,832.00 | ¥2,846.00 | ¥2,832.00 | 1.50K |
| 2026-06-05 | ¥2,845.00 | +0.53% | ¥2,830.00 | ¥2,847.00 | ¥2,825.00 | 3.30K |
| 2026-06-04 | ¥2,830.00 | -0.84% | ¥2,841.00 | ¥2,845.00 | ¥2,830.00 | 4.40K |
| 2026-06-03 | ¥2,854.00 | -0.21% | ¥2,860.00 | ¥2,873.00 | ¥2,840.00 | 8.90K |
| 2026-06-02 | ¥2,860.00 | -0.35% | ¥2,889.00 | ¥2,889.00 | ¥2,860.00 | 4.40K |
| 2026-06-01 | ¥2,870.00 | -0.69% | ¥2,890.00 | ¥2,891.00 | ¥2,869.00 | 6.20K |
| 2026-05-29 | ¥2,890.00 | +0.07% | ¥2,910.00 | ¥2,910.00 | ¥2,883.00 | 1.90K |
| 2026-05-28 | ¥2,888.00 | +0.28% | ¥2,909.00 | ¥2,910.00 | ¥2,882.00 | 2.60K |
| 2026-05-27 | ¥2,880.00 | -0.52% | ¥2,883.00 | ¥2,910.00 | ¥2,880.00 | 3.00K |
| 2026-05-26 | ¥2,895.00 | -0.17% | ¥2,894.00 | ¥2,895.00 | ¥2,880.00 | 7.50K |
| 2026-05-25 | ¥2,900.00 | -1.33% | ¥2,950.00 | ¥2,950.00 | ¥2,900.00 | 5.90K |