kabutan

Berg Earth co.,Ltd.(1383) Historical

1383
TSE Standard
Berg Earth co.,Ltd.
3,025
JPY
+5
(+0.17%)
Dec 5, 2:47 pm JST
19.56
USD
Dec 5, 12:47 am EST
Result
PTS
outside of trading hours
3,020
Dec 5, 12:30 pm JST
Summary Chart Historical News Financial Result
52 Week High Apr 24, 2025
3,930 JPY
52 Week Low May 13, 2025
2,830 JPY
Yearly High Apr 24, 2025
3,930 JPY
Yearly Low May 13, 2025
2,830 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 3,025 3,040 3,015 3,025 +5 +0.17% 2,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 3,025 3,025 3,015 3,020 +5 +0.17% 1,200
Dec 3, 2025 3,025 3,025 3,010 3,015 -5 -0.17% 1,500
Dec 2, 2025 3,035 3,040 3,020 3,020 -15 -0.49% 1,700
Dec 1, 2025 3,030 3,040 3,020 3,035 +15 +0.50% 2,400
Nov 28, 2025 3,015 3,020 3,015 3,020 +5 +0.17% 1,400
Nov 27, 2025 3,005 3,015 3,000 3,015 +10 +0.33% 1,200
Nov 26, 2025 2,998 3,020 2,988 3,005 +30 +1.01% 3,200
Nov 25, 2025 2,966 2,985 2,966 2,975 +7 +0.24% 1,000
Nov 21, 2025 2,956 2,984 2,953 2,968 -1 -0.03% 1,600
Nov 20, 2025 2,977 2,978 2,967 2,969 -8 -0.27% 2,200
Nov 19, 2025 2,978 2,978 2,967 2,977 -1 -0.03% 500
Nov 18, 2025 2,970 2,978 2,970 2,978 +1 +0.03% 1,200
Nov 17, 2025 2,987 2,987 2,977 2,977 -10 -0.33% 1,600
Nov 14, 2025 2,982 2,996 2,982 2,987 +5 +0.17% 3,000
Nov 13, 2025 2,981 2,982 2,973 2,982 +3 +0.10% 1,100
Nov 12, 2025 2,970 2,983 2,970 2,979 +9 +0.30% 1,700
Nov 11, 2025 2,978 2,986 2,955 2,970 +17 +0.58% 1,000
Nov 10, 2025 2,938 2,977 2,938 2,953 +7 +0.24% 1,700
Nov 7, 2025 2,967 2,967 2,940 2,946 -24 -0.81% 3,400
Nov 6, 2025 2,962 2,976 2,962 2,970 +9 +0.30% 1,000