kabutan

Berg Earth co.,Ltd.(1383) Historical

1383
TSE Standard
Berg Earth co.,Ltd.
2,901
JPY
-48
(-1.63%)
Apr 30, 3:30 pm JST
18.06
USD
Apr 30, 2:30 am EDT
Result
PTS
outside of trading hours
2,906.1
Apr 30, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,295 3,300 2,901 2,901 -404 -12.22% 80,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,335 3,345 3,305 3,305 -25 -0.75% 35,400
Apr 17, 2026 3,330 3,350 3,310 3,330 0 0.00% 31,300
Apr 10, 2026 3,285 3,365 3,280 3,330 +55 +1.68% 42,900
Apr 3, 2026 3,180 3,280 3,180 3,275 +45 +1.39% 55,400
Mar 27, 2026 3,200 3,230 3,155 3,230 +15 +0.47% 35,600
Mar 19, 2026 3,215 3,215 3,175 3,215 0 0.00% 19,300
Mar 13, 2026 3,250 3,265 3,185 3,215 -40 -1.23% 20,700
Mar 6, 2026 3,285 3,330 3,210 3,255 -30 -0.91% 28,500
Feb 27, 2026 3,255 3,285 3,255 3,285 +30 +0.92% 10,800
Feb 20, 2026 3,240 3,275 3,235 3,255 +20 +0.62% 13,400
Feb 13, 2026 3,200 3,235 3,195 3,235 +35 +1.09% 9,400
Feb 6, 2026 3,210 3,210 3,170 3,200 -5 -0.16% 12,100
Jan 30, 2026 3,215 3,215 3,200 3,205 -10 -0.31% 10,300
Jan 23, 2026 3,205 3,215 3,205 3,215 +10 +0.31% 8,500
Jan 16, 2026 3,210 3,215 3,195 3,205 0 0.00% 10,700
Jan 9, 2026 3,215 3,220 3,185 3,205 +10 +0.31% 11,900
Dec 30, 2025 3,145 3,195 3,145 3,195 +60 +1.91% 6,500
Dec 26, 2025 3,075 3,145 3,075 3,135 +65 +2.12% 19,100
Dec 19, 2025 3,020 3,075 3,010 3,070 +60 +1.99% 19,100
Dec 12, 2025 3,020 3,030 3,010 3,010 -25 -0.82% 6,100