Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Berg Earth Co., Ltd. (1383) Historical Prices

JP:1383 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,065.003,065.003,025.003,025.003,025.00-0.17%8000.66
Oct 29, 20263,030.003,065.003,025.003,030.003,030.00-0.16%2,0001.65
Oct 28, 20263,045.003,070.003,045.003,045.003,035.00+0.00%2,4002.02
Oct 27, 20263,090.003,100.003,045.003,045.003,035.00-1.46%3,0002.57
Oct 26, 20263,065.003,090.003,065.003,090.003,079.85+0.98%1,6001.38
Oct 23, 20263,050.003,085.003,035.003,060.003,049.95-0.97%2,8002.43
Oct 22, 20263,090.003,090.003,090.003,090.003,079.85+0.00%1000.08
Oct 21, 20263,080.003,090.003,075.003,090.003,079.85+0.00%3000.25
Oct 20, 20263,090.003,100.003,075.003,090.003,079.85+0.00%1,3001.04
Oct 19, 20263,070.003,100.003,070.003,090.003,079.85+0.00%1,3001.04
Oct 16, 20263,060.003,090.003,060.003,090.003,079.85+0.98%4000.31
Oct 15, 20263,070.003,070.003,050.003,060.003,049.95-0.33%1,1000.87
Oct 14, 20263,045.003,070.003,045.003,070.003,059.92+0.33%1,3001.03
Oct 13, 20263,045.003,065.003,030.003,060.003,049.95+0.66%1,9001.51
Oct 12, 20263,040.003,055.003,025.003,040.003,030.02+0.00%00.00
Oct 09, 20263,040.003,055.003,025.003,040.003,030.02+0.00%1,8001.42
Oct 08, 20263,025.003,050.003,025.003,040.003,030.02+0.66%1,2000.94
Oct 07, 20263,025.003,030.003,020.003,020.003,010.08+0.00%1,8001.42
Oct 06, 20263,020.003,035.003,015.003,020.003,010.08-0.33%1,4001.10
Oct 05, 20263,060.003,060.003,010.003,030.003,020.05-0.98%1,7001.32
Oct 02, 20263,060.003,060.003,050.003,060.003,049.95+0.00%4000.30
Oct 01, 20263,045.003,070.003,040.003,060.003,049.95+0.49%1,7001.27
Sep 30, 20263,035.003,045.003,035.003,045.003,035.00+0.16%4000.29
Sep 29, 20263,035.003,040.003,025.003,040.003,030.02+0.00%9000.66
Sep 28, 20263,020.003,040.003,020.003,040.003,030.02-0.16%1,3000.95
Sep 25, 20263,050.003,065.003,005.003,045.003,035.00-0.33%2,2001.64
Sep 24, 20263,065.003,070.003,055.003,055.003,044.97-0.33%2,2001.65
Sep 23, 20263,065.003,080.003,010.003,065.003,054.93+0.00%00.00
Sep 22, 20263,065.003,080.003,010.003,065.003,054.93+0.00%00.00
Sep 21, 20263,065.003,080.003,010.003,065.003,054.93+0.00%00.00
Sep 18, 20263,020.003,080.003,010.003,065.003,054.93+1.49%1,9001.35
Sep 17, 20263,005.003,030.003,000.003,020.003,010.08+0.50%1,9001.34
Sep 16, 20263,020.003,020.002,999.003,005.002,995.13+0.00%9000.64
Sep 15, 20263,005.003,005.002,991.003,005.002,995.13+0.00%1,2000.84
Sep 14, 20262,992.003,020.002,983.003,005.002,995.13+0.43%1,2000.85
Sep 11, 20262,999.002,999.002,992.002,992.002,982.17-0.23%3000.21
Sep 10, 20262,995.002,999.002,981.002,999.002,989.15+0.60%1,1000.75
Sep 09, 20262,981.003,000.002,979.002,981.002,971.21+0.00%2,5001.68
Sep 08, 20262,991.002,996.002,980.002,981.002,971.21-0.33%2,2001.49
Sep 07, 20262,993.002,996.002,991.002,991.002,981.18-0.10%1,3000.89
Sep 04, 20262,999.003,000.002,992.002,994.002,984.17+0.07%7000.47
Sep 03, 20262,992.002,992.002,992.002,992.002,982.17-0.07%8000.53
Sep 02, 20262,996.003,005.002,994.002,994.002,984.17-0.07%9000.58
Sep 01, 20262,996.003,000.002,996.002,996.002,986.16+0.00%7000.44
Aug 31, 20262,999.003,000.002,995.002,996.002,986.16-0.07%1,3000.75
Aug 28, 20263,000.003,000.002,994.002,998.002,988.15-0.23%8000.45
Aug 27, 20262,999.003,005.002,994.003,005.002,995.13+0.20%9000.48
Aug 26, 20262,995.002,999.002,993.002,999.002,989.15-0.03%1,0000.53
Aug 25, 20263,010.003,010.002,993.003,000.002,990.15+0.00%1,2000.63
Aug 24, 20263,010.003,010.003,000.003,000.002,990.15-0.33%7000.36