Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Berg Earth Co.,Ltd. (1383.T)

Compare
3,240.00
+5.00
+(0.15%)
At close: 3:17:34 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20253,235.003,250.003,225.003,240.003,240.003,200
Apr 10, 20253,260.003,265.003,235.003,235.003,235.004,600
Apr 9, 20253,200.003,220.003,190.003,215.003,215.005,300
Apr 8, 20253,230.003,255.003,205.003,230.003,230.006,800
Apr 7, 20253,160.003,230.003,150.003,230.003,230.009,100
Apr 4, 20253,255.003,270.003,230.003,255.003,255.007,100
Apr 3, 20253,255.003,280.003,250.003,265.003,265.003,900
Apr 2, 20253,275.003,285.003,265.003,265.003,265.004,000
Apr 1, 20253,315.003,320.003,275.003,290.003,290.004,800
Mar 31, 20253,290.003,315.003,280.003,295.003,295.0012,500
Mar 28, 20253,295.003,325.003,290.003,305.003,305.0015,300
Mar 27, 20253,250.003,290.003,250.003,290.003,290.004,500
Mar 26, 20253,270.003,280.003,240.003,270.003,270.003,600
Mar 25, 20253,310.003,310.003,270.003,270.003,270.007,600
Mar 24, 20253,305.003,315.003,300.003,315.003,315.004,000
Mar 21, 20253,295.003,315.003,285.003,305.003,305.004,000
Mar 19, 20253,300.003,305.003,280.003,295.003,295.003,900
Mar 18, 20253,280.003,295.003,275.003,295.003,295.003,900
Mar 17, 20253,250.003,280.003,225.003,270.003,270.003,100
Mar 14, 20253,220.003,250.003,220.003,250.003,250.002,300
Mar 13, 20253,250.003,270.003,220.003,220.003,220.002,300
Mar 12, 20253,260.003,265.003,240.003,265.003,265.001,000
Mar 11, 20253,250.003,265.003,230.003,260.003,260.001,300
Mar 10, 20253,290.003,300.003,270.003,280.003,280.001,800
Mar 7, 20253,280.003,295.003,270.003,290.003,290.002,200
Mar 6, 20253,245.003,270.003,245.003,270.003,270.00900
Mar 5, 20253,230.003,255.003,220.003,235.003,235.001,500
Mar 4, 20253,230.003,230.003,230.003,230.003,230.00400
Mar 3, 20253,290.003,290.003,210.003,265.003,265.004,500
Feb 28, 20253,210.003,210.003,160.003,190.003,190.003,500
Feb 27, 20253,190.003,245.003,190.003,205.003,205.001,400
Feb 26, 20253,180.003,185.003,180.003,180.003,180.001,400
Feb 25, 20253,190.003,190.003,175.003,185.003,185.001,800
Feb 21, 20253,160.003,200.003,160.003,190.003,190.001,500
Feb 20, 20253,160.003,180.003,160.003,160.003,160.001,400
Feb 19, 20253,150.003,165.003,150.003,155.003,155.002,100
Feb 18, 20253,150.003,180.003,140.003,165.003,165.001,500
Feb 17, 20253,185.003,200.003,180.003,180.003,180.00600
Feb 14, 20253,205.003,205.003,185.003,200.003,200.001,100
Feb 13, 20253,205.003,215.003,185.003,205.003,205.001,400
Feb 12, 20253,220.003,220.003,185.003,205.003,205.001,400
Feb 10, 20253,240.003,240.003,200.003,230.003,230.003,400
Feb 7, 20253,240.003,250.003,240.003,240.003,240.00800
Feb 6, 20253,250.003,255.003,250.003,255.003,255.00400
Feb 5, 20253,260.003,265.003,240.003,255.003,255.001,300
Feb 4, 20253,250.003,260.003,230.003,255.003,255.001,600
Feb 3, 20253,275.003,275.003,245.003,245.003,245.001,800
Jan 31, 20253,320.003,320.003,250.003,250.003,250.003,800
Jan 30, 20253,315.003,315.003,290.003,310.003,310.001,200
Jan 29, 20253,285.003,300.003,285.003,300.003,300.001,000
Jan 28, 20253,260.003,280.003,255.003,280.003,280.002,100
Jan 27, 20253,250.003,260.003,250.003,255.003,255.00700
Jan 24, 20253,240.003,255.003,235.003,245.003,245.00600
Jan 23, 20253,260.003,260.003,260.003,260.003,260.00200
Jan 22, 20253,240.003,260.003,235.003,260.003,260.002,300
Jan 21, 20253,235.003,235.003,220.003,220.003,220.00700
Jan 20, 20253,235.003,235.003,220.003,220.003,220.00900
Jan 17, 20253,225.003,225.003,205.003,220.003,220.001,100
Jan 16, 20253,230.003,230.003,220.003,220.003,220.00600
Jan 15, 20253,250.003,250.003,225.003,225.003,225.00300
Jan 14, 20253,230.003,250.003,225.003,250.003,250.001,200
Jan 10, 20253,235.003,235.003,220.003,220.003,220.00900
Jan 9, 20253,235.003,250.003,230.003,235.003,235.001,800
Jan 8, 20253,230.003,255.003,230.003,230.003,230.001,000
Jan 7, 20253,230.003,235.003,215.003,230.003,230.00800
Jan 6, 20253,235.003,235.003,185.003,210.003,210.004,100
Dec 30, 20243,155.003,185.003,155.003,180.003,180.002,000
Dec 27, 20243,120.003,145.003,120.003,145.003,145.001,400
Dec 26, 20243,140.003,150.003,115.003,120.003,120.002,500
Dec 25, 20243,130.003,155.003,130.003,140.003,140.002,200
Dec 24, 20243,165.003,165.003,145.003,145.003,145.001,300
Dec 23, 20243,175.003,175.003,165.003,165.003,165.00800
Dec 20, 20243,180.003,180.003,165.003,165.003,165.002,300
Dec 19, 20243,185.003,185.003,140.003,165.003,165.002,500
Dec 18, 20243,175.003,185.003,165.003,185.003,185.001,600
Dec 17, 20243,110.003,175.003,110.003,175.003,175.004,200
Dec 16, 20243,095.003,100.003,095.003,100.003,100.001,300
Dec 13, 20243,115.003,120.003,095.003,095.003,095.00800
Dec 12, 20243,120.003,120.003,100.003,105.003,105.001,600
Dec 11, 20243,125.003,130.003,120.003,120.003,120.001,200
Dec 10, 20243,090.003,130.003,085.003,130.003,130.002,000
Dec 9, 20243,075.003,085.003,060.003,085.003,085.001,100
Dec 6, 20243,050.003,080.003,050.003,060.003,060.00500
Dec 5, 20243,070.003,070.003,050.003,050.003,050.001,400
Dec 4, 20243,075.003,075.003,060.003,060.003,060.001,300
Dec 3, 20243,075.003,085.003,070.003,070.003,070.001,100
Dec 2, 20243,075.003,080.003,075.003,075.003,075.001,400
Nov 29, 20243,075.003,075.003,075.003,075.003,075.00200
Nov 28, 20243,065.003,080.003,065.003,075.003,075.00600
Nov 27, 20243,080.003,080.003,060.003,060.003,060.001,000
Nov 26, 20243,095.003,095.003,080.003,085.003,085.00400
Nov 25, 20243,085.003,095.003,085.003,095.003,095.00700
Nov 22, 20243,095.003,095.003,085.003,085.003,085.00300
Nov 21, 20243,075.003,095.003,060.003,095.003,095.001,600
Nov 20, 20243,075.003,100.003,070.003,070.003,070.001,500
Nov 19, 20243,070.003,070.003,065.003,065.003,065.00600
Nov 18, 20243,070.003,070.003,065.003,070.003,070.001,000
Nov 15, 20243,085.003,085.003,085.003,085.003,085.00-
Nov 14, 20243,080.003,095.003,060.003,085.003,085.001,300
Nov 13, 20243,065.003,080.003,065.003,065.003,065.00300
Nov 12, 20243,055.003,075.003,055.003,075.003,075.00300
Nov 11, 20243,050.003,085.003,050.003,085.003,085.00200
Nov 8, 20243,060.003,085.003,040.003,085.003,085.00900
Nov 7, 20243,040.003,070.003,040.003,070.003,070.00300
Nov 6, 20243,050.003,060.003,040.003,045.003,045.001,500
Nov 5, 20243,045.003,050.003,030.003,050.003,050.001,600
Nov 1, 20243,065.003,065.003,035.003,060.003,060.001,800
Oct 31, 20243,060.003,080.003,060.003,060.003,060.001,600
Oct 30, 2024 10.00 Dividend
Oct 30, 20243,070.003,075.003,065.003,070.003,070.00800
Oct 29, 20243,080.003,090.003,050.003,080.003,070.001,100
Oct 28, 20243,040.003,100.003,030.003,060.003,050.06800
Oct 25, 20243,080.003,080.003,040.003,040.003,030.13900
Oct 24, 20243,100.003,100.003,075.003,075.003,065.02800
Oct 23, 20243,105.003,105.003,090.003,090.003,079.97400
Oct 22, 20243,075.003,110.003,075.003,110.003,099.90900
Oct 21, 20243,090.003,090.003,085.003,090.003,079.97600
Oct 18, 20243,090.003,095.003,085.003,090.003,079.97400
Oct 17, 20243,105.003,105.003,090.003,090.003,079.97300
Oct 16, 20243,080.003,105.003,080.003,105.003,094.92600
Oct 15, 20243,080.003,100.003,080.003,080.003,070.00900
Oct 11, 20243,090.003,095.003,080.003,080.003,070.00700
Oct 10, 20243,115.003,125.003,090.003,090.003,079.97600
Oct 9, 20243,120.003,120.003,100.003,120.003,109.871,000
Oct 8, 20243,120.003,120.003,100.003,110.003,099.90700
Oct 7, 20243,100.003,135.003,090.003,120.003,109.872,200
Oct 4, 20243,080.003,080.003,080.003,080.003,070.00300
Oct 3, 20243,075.003,080.003,070.003,070.003,060.03400
Oct 2, 20243,065.003,090.003,050.003,050.003,040.101,700
Oct 1, 20243,060.003,085.003,060.003,070.003,060.03900
Sep 30, 20243,080.003,085.003,025.003,040.003,030.132,600
Sep 27, 20243,080.003,100.003,080.003,100.003,089.94900
Sep 26, 20243,100.003,100.003,080.003,095.003,084.95700
Sep 25, 20243,100.003,105.003,095.003,095.003,084.95600
Sep 24, 20243,100.003,100.003,090.003,100.003,089.94600
Sep 20, 20243,075.003,090.003,075.003,085.003,074.981,400
Sep 19, 20243,065.003,075.003,055.003,060.003,050.061,600
Sep 18, 20243,060.003,075.003,060.003,065.003,055.05600
Sep 17, 20243,080.003,080.003,055.003,065.003,055.05800
Sep 13, 20243,070.003,080.003,070.003,080.003,070.00600
Sep 12, 20243,065.003,095.003,065.003,070.003,060.03400
Sep 11, 20243,105.003,105.003,065.003,065.003,055.051,100
Sep 10, 20243,130.003,135.003,085.003,105.003,094.921,000
Sep 9, 20242,955.003,120.002,955.003,120.003,109.872,600
Sep 6, 20243,150.003,150.003,125.003,130.003,119.84400
Sep 5, 20243,125.003,150.003,125.003,150.003,139.77800
Sep 4, 20243,135.003,150.003,135.003,135.003,124.82600
Sep 3, 20243,155.003,155.003,130.003,140.003,129.81500
Sep 2, 20243,150.003,150.003,145.003,150.003,139.77600
Aug 30, 20243,145.003,165.003,130.003,150.003,139.771,200
Aug 29, 20243,145.003,155.003,120.003,145.003,134.791,200
Aug 28, 20243,145.003,155.003,110.003,115.003,104.891,400
Aug 27, 20243,155.003,155.003,140.003,155.003,144.761,300
Aug 26, 20243,135.003,150.003,135.003,150.003,139.771,100
Aug 23, 20243,140.003,150.003,125.003,140.003,129.811,700
Aug 22, 20243,120.003,135.003,110.003,135.003,124.821,700
Aug 21, 20243,070.003,100.003,070.003,100.003,089.942,600
Aug 20, 20243,085.003,095.003,060.003,065.003,055.052,100
Aug 19, 20243,060.003,090.003,060.003,085.003,074.981,400
Aug 16, 20243,075.003,095.003,040.003,065.003,055.053,900
Aug 15, 20243,060.003,075.003,030.003,065.003,055.051,700
Aug 14, 20243,060.003,065.003,045.003,045.003,035.111,000
Aug 13, 20243,035.003,080.003,020.003,055.003,045.081,500
Aug 9, 20243,025.003,045.002,990.003,035.003,025.152,400
Aug 8, 20242,921.003,035.002,921.002,996.002,986.272,200
Aug 7, 20242,851.002,953.002,851.002,938.002,928.462,600
Aug 6, 20242,801.002,954.002,801.002,873.002,863.673,200
Aug 5, 20242,901.002,925.002,800.002,800.002,790.916,000
Aug 2, 20243,035.003,060.002,936.002,980.002,970.325,800
Aug 1, 20243,080.003,080.003,045.003,065.003,055.051,400
Jul 31, 20243,065.003,085.003,060.003,070.003,060.031,400
Jul 30, 20243,050.003,085.003,050.003,080.003,070.00900
Jul 29, 20243,075.003,085.003,050.003,060.003,050.062,600
Jul 26, 20243,070.003,085.003,040.003,070.003,060.031,600
Jul 25, 20243,080.003,085.003,020.003,075.003,065.023,400
Jul 24, 20243,070.003,080.003,055.003,080.003,070.001,500
Jul 23, 20243,060.003,070.003,045.003,070.003,060.031,500
Jul 22, 20243,060.003,065.003,045.003,045.003,035.112,000
Jul 19, 20243,055.003,055.003,035.003,040.003,030.131,100
Jul 18, 20243,060.003,070.003,030.003,045.003,035.112,800
Jul 17, 20243,000.003,070.003,000.003,040.003,030.134,700
Jul 16, 20243,000.003,010.003,000.003,010.003,000.231,300
Jul 12, 20243,000.003,005.003,000.003,000.002,990.26900
Jul 11, 20242,993.003,000.002,993.003,000.002,990.26900
Jul 10, 20242,993.003,005.002,991.003,005.002,995.241,500
Jul 9, 20242,980.003,005.002,980.003,000.002,990.26700
Jul 8, 20243,005.003,015.002,985.003,005.002,995.241,200
Jul 5, 20242,987.003,020.002,973.002,998.002,988.276,100
Jul 4, 20242,967.003,005.002,967.002,998.002,988.271,500
Jul 3, 20242,937.002,969.002,936.002,969.002,959.362,300
Jul 2, 20242,923.002,938.002,923.002,937.002,927.461,000
Jul 1, 20242,927.002,930.002,916.002,930.002,920.49900
Jun 28, 20242,920.002,928.002,910.002,927.002,917.50800
Jun 27, 20242,907.002,920.002,907.002,920.002,910.521,000
Jun 26, 20242,910.002,920.002,907.002,910.002,900.55800
Jun 25, 20242,915.002,917.002,907.002,907.002,897.561,400
Jun 24, 20242,919.002,925.002,906.002,915.002,905.541,700
Jun 21, 20242,904.002,926.002,903.002,905.002,895.571,000
Jun 20, 20242,919.002,920.002,904.002,920.002,910.521,000
Jun 19, 20242,925.002,925.002,904.002,921.002,911.52900
Jun 18, 20242,908.002,915.002,906.002,915.002,905.541,300
Jun 17, 20242,920.002,921.002,906.002,907.002,897.561,300
Jun 14, 20242,943.002,943.002,920.002,920.002,910.522,000
Jun 13, 20242,960.002,960.002,930.002,945.002,935.441,500
Jun 12, 20242,950.002,951.002,950.002,951.002,941.42600
Jun 11, 20242,933.002,947.002,930.002,935.002,925.472,000
Jun 10, 20242,929.002,937.002,883.002,937.002,927.461,600
Jun 7, 20242,952.002,961.002,930.002,930.002,920.492,900
Jun 6, 20242,940.002,950.002,934.002,940.002,930.451,400
Jun 5, 20242,934.002,939.002,927.002,939.002,929.462,100
Jun 4, 20242,875.002,930.002,874.002,924.002,914.514,500
Jun 3, 20242,814.002,890.002,814.002,872.002,862.684,700
May 31, 20242,818.002,818.002,801.002,814.002,804.862,700
May 30, 20242,796.002,818.002,761.002,818.002,808.852,500
May 29, 20242,810.002,811.002,799.002,809.002,799.885,800
May 28, 20242,815.002,820.002,809.002,810.002,800.882,100
May 27, 20242,825.002,825.002,805.002,815.002,805.863,300
May 24, 20242,811.002,849.002,811.002,825.002,815.831,900
May 23, 20242,835.002,835.002,790.002,810.002,800.888,800
May 22, 20242,856.002,866.002,825.002,836.002,826.792,900
May 21, 20242,926.002,935.002,863.002,866.002,856.694,500
May 20, 20242,889.002,930.002,885.002,926.002,916.504,200
May 17, 20242,885.002,885.002,852.002,875.002,865.672,600
May 16, 20242,815.002,890.002,810.002,872.002,862.6811,900
May 15, 20242,805.002,815.002,800.002,803.002,793.904,400
May 14, 20242,825.002,825.002,801.002,804.002,794.9011,900
May 13, 20242,890.002,907.002,828.002,832.002,822.8113,400
May 10, 20242,903.002,907.002,887.002,904.002,894.575,600
May 9, 20242,940.002,940.002,892.002,900.002,890.5815,500
May 8, 20242,985.002,985.002,936.002,942.002,932.4510,800
May 7, 20243,000.003,005.002,989.002,990.002,980.296,900
May 2, 20243,000.003,000.002,995.003,000.002,990.265,300
May 1, 20243,005.003,010.002,995.003,005.002,995.2410,100
Apr 30, 20243,030.003,040.003,005.003,010.003,000.2311,100
Apr 26, 20242,980.003,045.002,980.003,025.003,015.1827,000
Apr 25, 20243,345.003,345.003,310.003,310.003,299.2520,200
Apr 24, 20243,330.003,340.003,330.003,330.003,319.197,900
Apr 23, 20243,310.003,335.003,310.003,330.003,319.196,900
Apr 22, 20243,295.003,315.003,295.003,310.003,299.257,300
Apr 19, 20243,305.003,305.003,285.003,290.003,279.325,400
Apr 18, 20243,280.003,310.003,275.003,310.003,299.254,200
Apr 17, 20243,330.003,335.003,285.003,300.003,289.2910,700
Apr 16, 20243,360.003,360.003,335.003,335.003,324.175,900
Apr 15, 20243,380.003,380.003,360.003,370.003,359.066,800
Apr 12, 20243,390.003,390.003,370.003,380.003,369.033,100
Apr 11, 20243,370.003,390.003,360.003,385.003,374.016,500