Earth Corporation 4985
TSE · Japan · Health Technology
¥4,565.00-65.00 (-1.40%)
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 | ¥4,565.00 | -1.40% | ¥4,605.00 | ¥4,610.00 | ¥4,560.00 | 76.00K |
| 2026-10-01 | ¥4,630.00 | -0.22% | ¥4,625.00 | ¥4,665.00 | ¥4,605.00 | 56.10K |
| 2026-09-30 | ¥4,640.00 | -0.64% | ¥4,670.00 | ¥4,670.00 | ¥4,635.00 | 53.30K |
| 2026-09-29 | ¥4,670.00 | -1.27% | ¥4,710.00 | ¥4,710.00 | ¥4,665.00 | 40.90K |
| 2026-09-28 | ¥4,730.00 | 0.00% | ¥4,755.00 | ¥4,755.00 | ¥4,715.00 | 42.60K |
| 2026-09-25 | ¥4,730.00 | 0.00% | ¥4,735.00 | ¥4,755.00 | ¥4,725.00 | 44.40K |
| 2026-09-24 | ¥4,730.00 | -0.32% | ¥4,745.00 | ¥4,765.00 | ¥4,710.00 | 42.10K |
| 2026-09-18 | ¥4,745.00 | -0.73% | ¥4,760.00 | ¥4,775.00 | ¥4,745.00 | 61.70K |
| 2026-09-17 | ¥4,780.00 | +1.59% | ¥4,705.00 | ¥4,790.00 | ¥4,705.00 | 58.70K |
| 2026-09-16 | ¥4,705.00 | -0.53% | ¥4,760.00 | ¥4,770.00 | ¥4,705.00 | 34.60K |
| 2026-09-15 | ¥4,730.00 | +0.42% | ¥4,720.00 | ¥4,755.00 | ¥4,720.00 | 42.30K |
| 2026-09-14 | ¥4,710.00 | +1.18% | ¥4,685.00 | ¥4,720.00 | ¥4,685.00 | 57.80K |
| 2026-09-11 | ¥4,655.00 | 0.00% | ¥4,640.00 | ¥4,695.00 | ¥4,630.00 | 68.70K |
| 2026-09-10 | ¥4,655.00 | -0.43% | ¥4,650.00 | ¥4,675.00 | ¥4,640.00 | 48.10K |
| 2026-09-09 | ¥4,675.00 | -0.53% | ¥4,680.00 | ¥4,695.00 | ¥4,655.00 | 35.80K |
| 2026-09-08 | ¥4,700.00 | +0.32% | ¥4,690.00 | ¥4,700.00 | ¥4,650.00 | 48.20K |
| 2026-09-07 | ¥4,685.00 | -2.19% | ¥4,780.00 | ¥4,780.00 | ¥4,685.00 | 60.50K |
| 2026-09-04 | ¥4,790.00 | -0.93% | ¥4,800.00 | ¥4,815.00 | ¥4,760.00 | 63.10K |
| 2026-09-03 | ¥4,835.00 | -0.92% | ¥4,880.00 | ¥4,895.00 | ¥4,835.00 | 52.10K |
| 2026-09-02 | ¥4,880.00 | -0.71% | ¥4,900.00 | ¥4,925.00 | ¥4,875.00 | 31.90K |
| 2026-09-01 | ¥4,915.00 | -0.61% | ¥4,915.00 | ¥4,970.00 | ¥4,910.00 | 53.80K |
| 2026-08-31 | ¥4,945.00 | +0.61% | ¥4,920.00 | ¥4,970.00 | ¥4,900.00 | 59.20K |
| 2026-08-28 | ¥4,915.00 | -0.30% | ¥4,930.00 | ¥4,940.00 | ¥4,895.00 | 44.90K |
| 2026-08-27 | ¥4,930.00 | -0.10% | ¥4,935.00 | ¥4,965.00 | ¥4,905.00 | 31.80K |
| 2026-08-26 | ¥4,935.00 | +0.41% | ¥4,915.00 | ¥4,960.00 | ¥4,915.00 | 32.80K |
| 2026-08-25 | ¥4,915.00 | -0.30% | ¥4,955.00 | ¥4,970.00 | ¥4,910.00 | 37.00K |
| 2026-08-24 | ¥4,930.00 | +0.20% | ¥4,950.00 | ¥4,965.00 | ¥4,905.00 | 56.40K |
| 2026-08-21 | ¥4,920.00 | +0.41% | ¥4,915.00 | ¥4,940.00 | ¥4,900.00 | 48.10K |
| 2026-08-20 | ¥4,900.00 | +1.34% | ¥4,880.00 | ¥4,920.00 | ¥4,845.00 | 61.60K |
| 2026-08-19 | ¥4,835.00 | +1.04% | ¥4,815.00 | ¥4,850.00 | ¥4,785.00 | 53.20K |
| 2026-08-18 | ¥4,785.00 | -0.21% | ¥4,775.00 | ¥4,810.00 | ¥4,760.00 | 40.80K |
| 2026-08-17 | ¥4,795.00 | -0.93% | ¥4,845.00 | ¥4,850.00 | ¥4,785.00 | 40.40K |
| 2026-08-14 | ¥4,840.00 | +0.31% | ¥4,825.00 | ¥4,840.00 | ¥4,790.00 | 44.90K |
| 2026-08-13 | ¥4,825.00 | +0.10% | ¥4,820.00 | ¥4,835.00 | ¥4,780.00 | 52.80K |
| 2026-08-12 | ¥4,820.00 | +0.10% | ¥4,815.00 | ¥4,835.00 | ¥4,730.00 | 111.40K |
| 2026-08-10 | ¥4,815.00 | +1.90% | ¥4,765.00 | ¥4,835.00 | ¥4,720.00 | 113.10K |
| 2026-08-07 | ¥4,725.00 | +1.72% | ¥4,610.00 | ¥4,750.00 | ¥4,535.00 | 182.80K |
| 2026-08-06 | ¥4,645.00 | +1.86% | ¥4,605.00 | ¥4,655.00 | ¥4,570.00 | 72.10K |
| 2026-08-05 | ¥4,560.00 | -1.08% | ¥4,630.00 | ¥4,630.00 | ¥4,550.00 | 72.60K |
| 2026-08-04 | ¥4,610.00 | -1.28% | ¥4,655.00 | ¥4,655.00 | ¥4,575.00 | 95.90K |
| 2026-08-03 | ¥4,670.00 | -1.27% | ¥4,745.00 | ¥4,745.00 | ¥4,625.00 | 76.40K |
| 2026-07-31 | ¥4,730.00 | -2.57% | ¥4,800.00 | ¥4,820.00 | ¥4,725.00 | 64.40K |
| 2026-07-30 | ¥4,855.00 | -0.21% | ¥4,840.00 | ¥4,865.00 | ¥4,785.00 | 81.50K |
| 2026-07-29 | ¥4,865.00 | +2.85% | ¥4,780.00 | ¥4,880.00 | ¥4,745.00 | 101.10K |
| 2026-07-28 | ¥4,730.00 | +0.85% | ¥4,715.00 | ¥4,755.00 | ¥4,700.00 | 67.00K |
| 2026-07-27 | ¥4,690.00 | +1.52% | ¥4,650.00 | ¥4,705.00 | ¥4,645.00 | 43.00K |
| 2026-07-24 | ¥4,620.00 | -0.11% | ¥4,605.00 | ¥4,650.00 | ¥4,570.00 | 63.10K |
| 2026-07-23 | ¥4,625.00 | -0.54% | ¥4,640.00 | ¥4,645.00 | ¥4,610.00 | 49.20K |
| 2026-07-22 | ¥4,650.00 | -0.53% | ¥4,665.00 | ¥4,695.00 | ¥4,600.00 | 91.40K |
| 2026-07-21 | ¥4,675.00 | -0.43% | ¥4,705.00 | ¥4,775.00 | ¥4,670.00 | 97.00K |
| 2026-07-17 | ¥4,695.00 | -0.32% | ¥4,750.00 | ¥4,775.00 | ¥4,690.00 | 78.20K |
| 2026-07-16 | ¥4,710.00 | -0.11% | ¥4,730.00 | ¥4,770.00 | ¥4,690.00 | 52.30K |
| 2026-07-15 | ¥4,715.00 | +0.86% | ¥4,685.00 | ¥4,725.00 | ¥4,680.00 | 49.30K |
| 2026-07-14 | ¥4,675.00 | +0.65% | ¥4,680.00 | ¥4,720.00 | ¥4,650.00 | 50.90K |
| 2026-07-13 | ¥4,645.00 | -0.85% | ¥4,730.00 | ¥4,740.00 | ¥4,645.00 | 64.80K |
| 2026-07-10 | ¥4,685.00 | -1.58% | ¥4,745.00 | ¥4,760.00 | ¥4,675.00 | 70.20K |
| 2026-07-09 | ¥4,760.00 | -0.83% | ¥4,790.00 | ¥4,790.00 | ¥4,735.00 | 84.70K |
| 2026-07-08 | ¥4,800.00 | -0.62% | ¥4,805.00 | ¥4,845.00 | ¥4,800.00 | 59.10K |
| 2026-07-07 | ¥4,830.00 | +0.63% | ¥4,795.00 | ¥4,850.00 | ¥4,770.00 | 54.30K |
| 2026-07-06 | ¥4,800.00 | +0.31% | ¥4,795.00 | ¥4,865.00 | ¥4,795.00 | 47.80K |
| 2026-07-03 | ¥4,785.00 | +0.95% | ¥4,795.00 | ¥4,830.00 | ¥4,785.00 | 80.00K |
| 2026-07-02 | ¥4,740.00 | +1.39% | ¥4,705.00 | ¥4,780.00 | ¥4,680.00 | 69.10K |
| 2026-07-01 | ¥4,675.00 | -0.32% | ¥4,695.00 | ¥4,710.00 | ¥4,660.00 | 69.20K |
| 2026-06-30 | ¥4,690.00 | -2.39% | ¥4,800.00 | ¥4,805.00 | ¥4,680.00 | 100.80K |
| 2026-06-29 | ¥4,805.00 | +0.73% | ¥4,810.00 | ¥4,845.00 | ¥4,780.00 | 165.40K |
| 2026-06-26 | ¥4,770.00 | +1.71% | ¥4,740.00 | ¥4,810.00 | ¥4,715.00 | 240.90K |
| 2026-06-25 | ¥4,690.00 | +0.64% | ¥4,710.00 | ¥4,725.00 | ¥4,675.00 | 143.60K |
| 2026-06-24 | ¥4,660.00 | +0.32% | ¥4,625.00 | ¥4,680.00 | ¥4,625.00 | 71.40K |
| 2026-06-23 | ¥4,645.00 | +0.87% | ¥4,635.00 | ¥4,665.00 | ¥4,600.00 | 68.20K |
| 2026-06-22 | ¥4,605.00 | -0.11% | ¥4,590.00 | ¥4,635.00 | ¥4,580.00 | 72.50K |
| 2026-06-19 | ¥4,610.00 | +0.88% | ¥4,585.00 | ¥4,610.00 | ¥4,565.00 | 66.40K |
| 2026-06-18 | ¥4,570.00 | -0.65% | ¥4,600.00 | ¥4,610.00 | ¥4,565.00 | 73.80K |
| 2026-06-17 | ¥4,600.00 | -0.33% | ¥4,650.00 | ¥4,655.00 | ¥4,600.00 | 40.60K |
| 2026-06-16 | ¥4,615.00 | -0.75% | ¥4,630.00 | ¥4,640.00 | ¥4,585.00 | 71.30K |
| 2026-06-15 | ¥4,650.00 | -1.17% | ¥4,665.00 | ¥4,730.00 | ¥4,650.00 | 81.10K |
| 2026-06-12 | ¥4,705.00 | -0.11% | ¥4,705.00 | ¥4,715.00 | ¥4,675.00 | 60.50K |
| 2026-06-11 | ¥4,710.00 | +0.53% | ¥4,695.00 | ¥4,755.00 | ¥4,695.00 | 89.70K |
| 2026-06-10 | ¥4,685.00 | +3.08% | ¥4,590.00 | ¥4,685.00 | ¥4,590.00 | 63.40K |
| 2026-06-09 | ¥4,545.00 | -0.87% | ¥4,600.00 | ¥4,605.00 | ¥4,540.00 | 48.70K |
| 2026-06-08 | ¥4,585.00 | +0.77% | ¥4,595.00 | ¥4,635.00 | ¥4,550.00 | 91.40K |
| 2026-06-05 | ¥4,550.00 | +0.11% | ¥4,575.00 | ¥4,625.00 | ¥4,550.00 | 40.40K |
| 2026-06-04 | ¥4,545.00 | -1.30% | ¥4,595.00 | ¥4,600.00 | ¥4,530.00 | 72.10K |
| 2026-06-03 | ¥4,605.00 | +1.43% | ¥4,515.00 | ¥4,625.00 | ¥4,510.00 | 79.80K |
| 2026-06-02 | ¥4,540.00 | -2.26% | ¥4,620.00 | ¥4,620.00 | ¥4,540.00 | 57.80K |
| 2026-06-01 | ¥4,645.00 | -1.17% | ¥4,680.00 | ¥4,700.00 | ¥4,605.00 | 67.70K |
| 2026-05-29 | ¥4,700.00 | +0.86% | ¥4,660.00 | ¥4,715.00 | ¥4,650.00 | 73.20K |
| 2026-05-28 | ¥4,660.00 | +0.22% | ¥4,655.00 | ¥4,700.00 | ¥4,640.00 | 52.50K |
| 2026-05-27 | ¥4,650.00 | -0.75% | ¥4,640.00 | ¥4,680.00 | ¥4,615.00 | 72.80K |
| 2026-05-26 | ¥4,685.00 | +1.08% | ¥4,650.00 | ¥4,690.00 | ¥4,635.00 | 55.90K |
| 2026-05-25 | ¥4,635.00 | -1.49% | ¥4,705.00 | ¥4,705.00 | ¥4,635.00 | 58.90K |