e'grand Co.,Ltd (TYO:3294)
Japan · Delayed Price · Currency is JPY 2,081.00
-12.00 (-0.57%)
Jan 23, 2026, 3:23 PM JST
e'grand Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,093.00 | 2,093.00 | 2,069.00 | 2,093.00 | - | - | 7,600 |
| Jan 22, 2026 | 2,058.00 | 2,100.00 | 2,058.00 | 2,093.00 | 2,093.00 | 1.85% | 7,300 |
| Jan 21, 2026 | 2,065.00 | 2,075.00 | 2,051.00 | 2,055.00 | 2,055.00 | -2.38% | 11,800 |
| Jan 20, 2026 | 2,074.00 | 2,111.00 | 2,065.00 | 2,105.00 | 2,105.00 | 1.40% | 11,000 |
| Jan 19, 2026 | 2,085.00 | 2,085.00 | 2,043.00 | 2,076.00 | 2,076.00 | -0.81% | 12,800 |
| Jan 16, 2026 | 2,118.00 | 2,129.00 | 2,058.00 | 2,093.00 | 2,093.00 | -1.23% | 22,200 |
| Jan 15, 2026 | 2,133.00 | 2,149.00 | 2,097.00 | 2,119.00 | 2,119.00 | -0.47% | 15,500 |
| Jan 14, 2026 | 2,077.00 | 2,133.00 | 2,077.00 | 2,129.00 | 2,129.00 | 3.85% | 15,700 |
| Jan 13, 2026 | 2,055.00 | 2,074.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0.79% | 10,800 |
| Jan 9, 2026 | 2,025.00 | 2,048.00 | 2,017.00 | 2,034.00 | 2,034.00 | 0.59% | 9,600 |
| Jan 8, 2026 | 2,002.00 | 2,025.00 | 2,000.00 | 2,022.00 | 2,022.00 | 1.10% | 7,500 |
| Jan 7, 2026 | 1,987.00 | 2,015.00 | 1,976.00 | 2,000.00 | 2,000.00 | 0.60% | 10,400 |
| Jan 6, 2026 | 1,960.00 | 1,996.00 | 1,960.00 | 1,988.00 | 1,988.00 | 1.43% | 6,700 |
| Jan 5, 2026 | 1,955.00 | 1,965.00 | 1,943.00 | 1,960.00 | 1,960.00 | 0.31% | 14,800 |
| Dec 30, 2025 | 1,942.00 | 1,967.00 | 1,942.00 | 1,954.00 | 1,954.00 | 0.67% | 10,100 |
| Dec 29, 2025 | 1,911.00 | 1,948.00 | 1,902.00 | 1,941.00 | 1,941.00 | 2.37% | 14,600 |
| Dec 26, 2025 | 1,915.00 | 1,915.00 | 1,896.00 | 1,896.00 | 1,896.00 | -1.20% | 11,000 |
| Dec 25, 2025 | 1,914.00 | 1,922.00 | 1,901.00 | 1,919.00 | 1,919.00 | 0.63% | 10,600 |
| Dec 24, 2025 | 1,912.00 | 1,928.00 | 1,901.00 | 1,907.00 | 1,907.00 | 0.42% | 14,700 |
| Dec 23, 2025 | 1,882.00 | 1,904.00 | 1,882.00 | 1,899.00 | 1,899.00 | 0.32% | 7,600 |
| Dec 22, 2025 | 1,910.00 | 1,915.00 | 1,889.00 | 1,893.00 | 1,893.00 | -0.89% | 10,700 |
| Dec 19, 2025 | 1,910.00 | 1,914.00 | 1,897.00 | 1,910.00 | 1,910.00 | 0.53% | 10,100 |
| Dec 18, 2025 | 1,879.00 | 1,905.00 | 1,875.00 | 1,900.00 | 1,900.00 | 1.60% | 10,400 |
| Dec 17, 2025 | 1,873.00 | 1,880.00 | 1,867.00 | 1,870.00 | 1,870.00 | 0.21% | 11,100 |
| Dec 16, 2025 | 1,869.00 | 1,875.00 | 1,856.00 | 1,866.00 | 1,866.00 | -0.11% | 21,300 |
| Dec 15, 2025 | 1,843.00 | 1,870.00 | 1,841.00 | 1,868.00 | 1,868.00 | 1.36% | 6,400 |
| Dec 12, 2025 | 1,829.00 | 1,850.00 | 1,820.00 | 1,843.00 | 1,843.00 | 0.88% | 12,600 |
| Dec 11, 2025 | 1,844.00 | 1,844.00 | 1,818.00 | 1,827.00 | 1,827.00 | - | 10,000 |
| Dec 10, 2025 | 1,841.00 | 1,844.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.11% | 17,200 |
| Dec 9, 2025 | 1,841.00 | 1,845.00 | 1,822.00 | 1,825.00 | 1,825.00 | -0.65% | 16,900 |
| Dec 8, 2025 | 1,831.00 | 1,855.00 | 1,830.00 | 1,837.00 | 1,837.00 | 0.27% | 13,100 |
| Dec 5, 2025 | 1,875.00 | 1,875.00 | 1,828.00 | 1,832.00 | 1,832.00 | -2.03% | 23,800 |
| Dec 4, 2025 | 1,883.00 | 1,883.00 | 1,866.00 | 1,870.00 | 1,870.00 | 0.11% | 6,100 |
| Dec 3, 2025 | 1,900.00 | 1,900.00 | 1,866.00 | 1,868.00 | 1,868.00 | -1.27% | 13,500 |
| Dec 2, 2025 | 1,921.00 | 1,921.00 | 1,880.00 | 1,892.00 | 1,892.00 | -1.51% | 14,400 |
| Dec 1, 2025 | 1,981.00 | 1,981.00 | 1,920.00 | 1,921.00 | 1,921.00 | -1.34% | 12,600 |
| Nov 28, 2025 | 1,953.00 | 1,971.00 | 1,947.00 | 1,947.00 | 1,947.00 | -0.31% | 6,900 |
| Nov 27, 2025 | 1,934.00 | 1,963.00 | 1,934.00 | 1,953.00 | 1,953.00 | 1.93% | 7,700 |
| Nov 26, 2025 | 1,911.00 | 1,932.00 | 1,902.00 | 1,916.00 | 1,916.00 | 1.54% | 6,800 |
| Nov 25, 2025 | 1,885.00 | 1,912.00 | 1,885.00 | 1,887.00 | 1,887.00 | 0.37% | 10,200 |
| Nov 21, 2025 | 1,862.00 | 1,904.00 | 1,862.00 | 1,880.00 | 1,880.00 | 0.37% | 14,300 |
| Nov 20, 2025 | 1,865.00 | 1,909.00 | 1,865.00 | 1,873.00 | 1,873.00 | 0.43% | 11,200 |
| Nov 19, 2025 | 1,894.00 | 1,896.00 | 1,858.00 | 1,865.00 | 1,865.00 | -1.64% | 27,100 |
| Nov 18, 2025 | 1,916.00 | 1,916.00 | 1,894.00 | 1,896.00 | 1,896.00 | -0.63% | 7,400 |
| Nov 17, 2025 | 1,929.00 | 1,929.00 | 1,901.00 | 1,908.00 | 1,908.00 | -1.09% | 7,400 |
| Nov 14, 2025 | 1,908.00 | 1,929.00 | 1,901.00 | 1,929.00 | 1,929.00 | 1.10% | 9,500 |
| Nov 13, 2025 | 1,914.00 | 1,920.00 | 1,907.00 | 1,908.00 | 1,908.00 | -0.47% | 6,200 |
| Nov 12, 2025 | 1,902.00 | 1,934.00 | 1,902.00 | 1,917.00 | 1,917.00 | 0.37% | 8,200 |
| Nov 11, 2025 | 1,917.00 | 1,917.00 | 1,895.00 | 1,910.00 | 1,910.00 | -0.62% | 6,500 |
| Nov 10, 2025 | 1,917.00 | 1,923.00 | 1,904.00 | 1,922.00 | 1,922.00 | 0.95% | 12,700 |