EARTH INFINITY CO. LTD. 7692
TSE · Japan · Electronic Technology
¥77.00+1.00 (+1.32%)
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 | ¥77.00 | +1.32% | ¥76.00 | ¥78.00 | ¥76.00 | 238.10K |
| 2026-10-01 | ¥76.00 | -2.56% | ¥76.00 | ¥78.00 | ¥76.00 | 162.60K |
| 2026-09-30 | ¥78.00 | +2.63% | ¥77.00 | ¥78.00 | ¥76.00 | 71.40K |
| 2026-09-29 | ¥76.00 | 0.00% | ¥77.00 | ¥77.00 | ¥76.00 | 81.40K |
| 2026-09-28 | ¥76.00 | -1.30% | ¥78.00 | ¥78.00 | ¥76.00 | 254.80K |
| 2026-09-25 | ¥77.00 | -1.28% | ¥77.00 | ¥78.00 | ¥76.00 | 287.30K |
| 2026-09-24 | ¥78.00 | +1.30% | ¥78.00 | ¥78.00 | ¥77.00 | 152.50K |
| 2026-09-18 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥77.00 | 46.60K |
| 2026-09-17 | ¥77.00 | -2.53% | ¥78.00 | ¥79.00 | ¥77.00 | 241.40K |
| 2026-09-16 | ¥79.00 | +1.28% | ¥78.00 | ¥79.00 | ¥78.00 | 288.80K |
| 2026-09-15 | ¥78.00 | -1.27% | ¥79.00 | ¥79.00 | ¥78.00 | 186.60K |
| 2026-09-14 | ¥79.00 | 0.00% | ¥79.00 | ¥79.00 | ¥77.00 | 251.30K |
| 2026-09-11 | ¥79.00 | -3.66% | ¥82.00 | ¥85.00 | ¥77.00 | 1.63M |
| 2026-09-10 | ¥82.00 | +1.23% | ¥82.00 | ¥82.00 | ¥80.00 | 135.30K |
| 2026-09-09 | ¥81.00 | 0.00% | ¥81.00 | ¥82.00 | ¥80.00 | 82.40K |
| 2026-09-08 | ¥81.00 | 0.00% | ¥81.00 | ¥81.00 | ¥80.00 | 129.30K |
| 2026-09-07 | ¥81.00 | +1.25% | ¥81.00 | ¥81.00 | ¥79.00 | 483.00K |
| 2026-09-04 | ¥80.00 | 0.00% | ¥79.00 | ¥81.00 | ¥79.00 | 157.80K |
| 2026-09-03 | ¥80.00 | 0.00% | ¥81.00 | ¥82.00 | ¥79.00 | 522.30K |
| 2026-09-02 | ¥80.00 | -1.23% | ¥80.00 | ¥81.00 | ¥80.00 | 303.30K |
| 2026-09-01 | ¥81.00 | 0.00% | ¥81.00 | ¥81.00 | ¥80.00 | 20.90K |
| 2026-08-31 | ¥81.00 | +1.25% | ¥80.00 | ¥81.00 | ¥79.00 | 99.80K |
| 2026-08-28 | ¥80.00 | 0.00% | ¥80.00 | ¥81.00 | ¥80.00 | 145.50K |
| 2026-08-27 | ¥80.00 | 0.00% | ¥81.00 | ¥81.00 | ¥79.00 | 123.10K |
| 2026-08-26 | ¥80.00 | 0.00% | ¥80.00 | ¥81.00 | ¥80.00 | 84.30K |
| 2026-08-25 | ¥80.00 | 0.00% | ¥81.00 | ¥81.00 | ¥80.00 | 13.40K |
| 2026-08-24 | ¥80.00 | +1.27% | ¥80.00 | ¥81.00 | ¥80.00 | 139.50K |
| 2026-08-21 | ¥79.00 | -2.47% | ¥80.00 | ¥81.00 | ¥79.00 | 85.10K |
| 2026-08-20 | ¥81.00 | +2.53% | ¥80.00 | ¥81.00 | ¥79.00 | 152.60K |
| 2026-08-19 | ¥79.00 | -1.25% | ¥80.00 | ¥81.00 | ¥79.00 | 157.80K |
| 2026-08-18 | ¥80.00 | -2.44% | ¥82.00 | ¥82.00 | ¥80.00 | 135.00K |
| 2026-08-17 | ¥82.00 | +2.50% | ¥81.00 | ¥82.00 | ¥80.00 | 179.60K |
| 2026-08-14 | ¥80.00 | +1.27% | ¥80.00 | ¥81.00 | ¥79.00 | 442.90K |
| 2026-08-13 | ¥79.00 | 0.00% | ¥78.00 | ¥80.00 | ¥78.00 | 137.50K |
| 2026-08-12 | ¥79.00 | +2.60% | ¥77.00 | ¥79.00 | ¥76.00 | 301.30K |
| 2026-08-10 | ¥77.00 | +1.32% | ¥76.00 | ¥78.00 | ¥76.00 | 80.30K |
| 2026-08-07 | ¥76.00 | -1.30% | ¥77.00 | ¥78.00 | ¥76.00 | 79.80K |
| 2026-08-06 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥76.00 | 99.60K |
| 2026-08-05 | ¥77.00 | -1.28% | ¥77.00 | ¥78.00 | ¥77.00 | 52.40K |
| 2026-08-04 | ¥78.00 | 0.00% | ¥76.00 | ¥78.00 | ¥76.00 | 86.70K |
| 2026-08-03 | ¥78.00 | 0.00% | ¥78.00 | ¥78.00 | ¥75.00 | 186.40K |
| 2026-07-31 | ¥78.00 | 0.00% | ¥79.00 | ¥79.00 | ¥77.00 | 160.00K |
| 2026-07-30 | ¥78.00 | 0.00% | ¥78.00 | ¥79.00 | ¥76.00 | 190.30K |
| 2026-07-29 | ¥78.00 | 0.00% | ¥79.00 | ¥80.00 | ¥78.00 | 214.40K |
| 2026-07-28 | ¥78.00 | -1.27% | ¥79.00 | ¥80.00 | ¥78.00 | 237.00K |
| 2026-07-27 | ¥79.00 | +1.28% | ¥79.00 | ¥81.00 | ¥79.00 | 264.70K |
| 2026-07-24 | ¥78.00 | -2.50% | ¥80.00 | ¥81.00 | ¥78.00 | 183.10K |
| 2026-07-23 | ¥80.00 | +1.27% | ¥79.00 | ¥80.00 | ¥79.00 | 25.80K |
| 2026-07-22 | ¥79.00 | 0.00% | ¥79.00 | ¥80.00 | ¥78.00 | 68.80K |
| 2026-07-21 | ¥79.00 | 0.00% | ¥78.00 | ¥81.00 | ¥78.00 | 293.00K |
| 2026-07-17 | ¥79.00 | -2.47% | ¥80.00 | ¥80.00 | ¥78.00 | 414.20K |
| 2026-07-16 | ¥81.00 | +1.25% | ¥80.00 | ¥82.00 | ¥79.00 | 264.10K |
| 2026-07-15 | ¥80.00 | 0.00% | ¥81.00 | ¥81.00 | ¥79.00 | 124.70K |
| 2026-07-14 | ¥80.00 | +1.27% | ¥79.00 | ¥81.00 | ¥79.00 | 287.20K |
| 2026-07-13 | ¥79.00 | +1.28% | ¥78.00 | ¥80.00 | ¥78.00 | 336.30K |
| 2026-07-10 | ¥78.00 | +1.30% | ¥78.00 | ¥79.00 | ¥78.00 | 155.90K |
| 2026-07-09 | ¥77.00 | 0.00% | ¥78.00 | ¥78.00 | ¥76.00 | 157.40K |
| 2026-07-08 | ¥77.00 | 0.00% | ¥77.00 | ¥78.00 | ¥76.00 | 200.60K |
| 2026-07-07 | ¥77.00 | 0.00% | ¥78.00 | ¥79.00 | ¥77.00 | 289.00K |
| 2026-07-06 | ¥77.00 | -1.28% | ¥78.00 | ¥78.00 | ¥76.00 | 321.90K |
| 2026-07-03 | ¥78.00 | +1.30% | ¥77.00 | ¥78.00 | ¥76.00 | 84.90K |
| 2026-07-02 | ¥77.00 | +2.67% | ¥75.00 | ¥78.00 | ¥75.00 | 153.40K |
| 2026-07-01 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥75.00 | 124.10K |
| 2026-06-30 | ¥75.00 | 0.00% | ¥75.00 | ¥76.00 | ¥74.00 | 95.60K |
| 2026-06-29 | ¥75.00 | 0.00% | ¥73.00 | ¥76.00 | ¥73.00 | 251.10K |
| 2026-06-26 | ¥75.00 | +2.74% | ¥74.00 | ¥76.00 | ¥73.00 | 408.50K |
| 2026-06-25 | ¥73.00 | 0.00% | ¥74.00 | ¥75.00 | ¥73.00 | 298.10K |
| 2026-06-24 | ¥73.00 | -1.35% | ¥73.00 | ¥74.00 | ¥73.00 | 233.70K |
| 2026-06-23 | ¥74.00 | 0.00% | ¥74.00 | ¥75.00 | ¥73.00 | 232.50K |
| 2026-06-22 | ¥74.00 | 0.00% | ¥73.00 | ¥75.00 | ¥73.00 | 262.50K |
| 2026-06-19 | ¥74.00 | -1.33% | ¥75.00 | ¥76.00 | ¥73.00 | 382.90K |
| 2026-06-18 | ¥75.00 | -2.60% | ¥77.00 | ¥77.00 | ¥74.00 | 524.80K |
| 2026-06-17 | ¥77.00 | +4.05% | ¥75.00 | ¥84.00 | ¥75.00 | 2.72M |
| 2026-06-16 | ¥74.00 | -3.90% | ¥77.00 | ¥77.00 | ¥73.00 | 662.90K |
| 2026-06-15 | ¥77.00 | -2.53% | ¥80.00 | ¥80.00 | ¥76.00 | 1.25M |
| 2026-06-12 | ¥79.00 | -12.22% | ¥91.00 | ¥95.00 | ¥79.00 | 3.59M |
| 2026-06-11 | ¥90.00 | 0.00% | ¥90.00 | ¥91.00 | ¥89.00 | 259.10K |
| 2026-06-10 | ¥90.00 | -1.10% | ¥90.00 | ¥91.00 | ¥89.00 | 271.20K |
| 2026-06-09 | ¥91.00 | +1.11% | ¥91.00 | ¥93.00 | ¥90.00 | 258.50K |
| 2026-06-08 | ¥90.00 | -3.23% | ¥91.00 | ¥92.00 | ¥89.00 | 271.60K |
| 2026-06-05 | ¥93.00 | +2.20% | ¥91.00 | ¥94.00 | ¥91.00 | 277.10K |
| 2026-06-04 | ¥91.00 | 0.00% | ¥93.00 | ¥93.00 | ¥90.00 | 225.20K |
| 2026-06-03 | ¥91.00 | -1.09% | ¥92.00 | ¥92.00 | ¥90.00 | 166.30K |
| 2026-06-02 | ¥92.00 | -2.13% | ¥93.00 | ¥93.00 | ¥90.00 | 572.20K |
| 2026-06-01 | ¥94.00 | 0.00% | ¥94.00 | ¥95.00 | ¥92.00 | 334.20K |
| 2026-05-29 | ¥94.00 | +4.44% | ¥91.00 | ¥96.00 | ¥90.00 | 1.08M |
| 2026-05-28 | ¥90.00 | 0.00% | ¥90.00 | ¥90.00 | ¥88.00 | 257.30K |
| 2026-05-27 | ¥90.00 | -2.17% | ¥90.00 | ¥91.00 | ¥89.00 | 550.30K |
| 2026-05-26 | ¥92.00 | +1.10% | ¥91.00 | ¥92.00 | ¥90.00 | 382.70K |
| 2026-05-25 | ¥91.00 | -2.15% | ¥93.00 | ¥93.00 | ¥90.00 | 755.80K |