kabutan

Berg Earth co.,Ltd.(1383) Historical

1383
TSE Standard
Berg Earth co.,Ltd.
2,919
JPY
-30
(-1.02%)
Apr 30, 3:04 pm JST
18.17
USD
Apr 30, 2:04 am EDT
Result
PTS
outside of trading hours
2,921
Apr 30, 2:06 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 9, 2026
3,365 JPY
52 Week Low May 13, 2025
2,830 JPY
Yearly High Apr 9, 2026
3,365 JPY
Yearly Low Apr 28, 2026
2,921 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,928 2,933 2,913 2,919 -30 -1.02% 12,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,930 2,991 2,921 2,949 -311 -9.54% 42,600
Apr 27, 2026 3,295 3,300 3,255 3,260 -45 -1.36% 23,800
Apr 24, 2026 3,315 3,320 3,305 3,305 -15 -0.45% 10,000
Apr 23, 2026 3,320 3,325 3,315 3,320 0 0.00% 5,600
Apr 22, 2026 3,330 3,335 3,315 3,320 -10 -0.30% 8,100
Apr 21, 2026 3,340 3,340 3,330 3,330 -5 -0.15% 5,000
Apr 20, 2026 3,335 3,345 3,335 3,335 +5 +0.15% 6,700
Apr 17, 2026 3,315 3,330 3,315 3,330 +15 +0.45% 3,800
Apr 16, 2026 3,320 3,325 3,310 3,315 -5 -0.15% 4,500
Apr 15, 2026 3,325 3,330 3,315 3,320 0 0.00% 7,700
Apr 14, 2026 3,340 3,340 3,315 3,320 -10 -0.30% 6,000
Apr 13, 2026 3,330 3,350 3,325 3,330 0 0.00% 9,300
Apr 10, 2026 3,355 3,360 3,315 3,330 -30 -0.89% 13,000
Apr 9, 2026 3,345 3,365 3,345 3,360 +15 +0.45% 6,200
Apr 8, 2026 3,330 3,345 3,330 3,345 +25 +0.75% 8,200
Apr 7, 2026 3,320 3,320 3,310 3,320 +10 +0.30% 6,200
Apr 6, 2026 3,285 3,310 3,280 3,310 +35 +1.07% 9,300
Apr 3, 2026 3,255 3,280 3,255 3,275 +25 +0.77% 8,100
Apr 2, 2026 3,250 3,270 3,240 3,250 +10 +0.31% 10,000
Apr 1, 2026 3,220 3,245 3,220 3,240 +30 +0.93% 11,400