kabutan

Earth Corporation(4985) Historical

4985
TSE Prime
Earth Corporation
5,000
JPY
-100
(-1.96%)
Dec 5, 3:30 pm JST
32.34
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
5,001
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2024
5,740 JPY
52 Week Low Apr 7, 2025
4,670 JPY
Yearly High Jan 6, 2025
5,570 JPY
Yearly Low Apr 7, 2025
4,670 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 5,210 5,250 5,000 5,000 -160 -3.10% 262,800

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 5,160 +2.18% 5,099 139,700 12,200 32,700 2.68
Nov 21, 2025 5,050 +1.51% 4,979 232,800 9,700 35,600 3.67
Nov 14, 2025 4,975 -1.68% 4,987 362,800 21,400 36,900 1.72
Nov 7, 2025 5,060 +0.40% 5,034 166,900 19,100 28,200 1.48
Oct 31, 2025 5,040 -2.89% 5,099 199,700 17,500 29,300 1.67
Oct 24, 2025 5,190 +0.78% 5,194 100,700 23,200 23,700 1.02
Oct 17, 2025 5,150 +0.39% 5,087 111,900 22,500 25,200 1.12
Oct 10, 2025 5,130 -0.19% 5,165 155,700 23,200 26,300 1.13
Oct 3, 2025 5,140 -3.38% 5,138 203,800 21,900 27,000 1.23
Sep 26, 2025 5,320 -0.37% 5,310 171,000 23,000 24,900 1.08
Sep 19, 2025 5,340 +0.95% 5,355 196,200 23,700 25,600 1.08
Sep 12, 2025 5,290 +0.57% 5,290 257,400 23,800 27,600 1.16
Sep 5, 2025 5,260 +1.35% 5,365 235,500 24,700 22,700 0.92
Aug 29, 2025 5,190 -3.53% 5,223 157,600 26,000 21,700 0.83
Aug 22, 2025 5,380 +0.37% 5,405 241,500 26,500 23,500 0.89
Aug 15, 2025 5,360 +5.51% 5,466 443,300 29,200 25,100 0.86
Aug 8, 2025 5,080 +2.94% 5,005 189,300 25,200 42,200 1.67
Aug 1, 2025 4,935 +1.75% 4,893 164,100 22,400 44,800 2.00
Jul 25, 2025 4,850 +2.00% 4,804 175,800 23,200 48,100 2.07
Jul 18, 2025 4,755 +1.39% 4,718 170,400 26,100 50,600 1.94