Skip to main content
logo
e'grand Co.,Ltd (TYO:3294)
Japan flag Japan · Delayed Price · Currency is JPY
4,825.00
0.00 (0.00%)
May 28, 2026, 3:30 PM JST

e'grand Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20264,825.004,825.004,825.004,825.004,825.00-29,700
May 27, 20264,825.004,830.004,825.004,825.004,825.00-2,100
May 26, 20264,825.004,835.004,825.004,825.004,825.00-0.10%800
May 25, 20264,830.004,835.004,825.004,830.004,830.00-6,800
May 22, 20264,825.004,830.004,825.004,830.004,830.000.10%3,800
May 21, 20264,825.004,830.004,820.004,825.004,825.00-10,200
May 20, 20264,815.004,835.004,815.004,825.004,825.000.42%27,200
May 19, 20264,805.004,810.004,805.004,805.004,805.000.10%6,900
May 18, 20264,800.004,810.004,800.004,800.004,800.00-0.10%14,900
May 15, 20264,820.004,820.004,800.004,805.004,805.00-0.93%23,500
May 14, 20264,850.004,855.004,850.004,850.004,850.00-27,000
May 13, 20264,850.004,855.004,850.004,850.004,850.00-9,300
May 12, 20264,850.004,855.004,850.004,850.004,850.00-0.10%9,700
May 11, 20264,850.004,855.004,850.004,855.004,855.000.10%25,000
May 8, 20264,850.004,855.004,850.004,850.004,850.00-63,900
May 7, 20264,850.004,850.004,845.004,850.004,850.00-105,900
May 1, 20264,845.004,850.004,845.004,850.004,850.000.10%33,500
Apr 30, 20264,850.004,850.004,845.004,845.004,845.00-0.10%22,700
Apr 28, 20264,845.004,850.004,845.004,850.004,850.000.10%21,700
Apr 27, 20264,845.004,850.004,840.004,845.004,845.000.10%210,400
Apr 24, 20264,845.004,845.004,840.004,840.004,840.00-122,800
Apr 23, 20264,845.004,845.004,840.004,840.004,840.00-0.10%57,200
Apr 22, 20264,840.004,845.004,840.004,845.004,845.000.10%35,700
Apr 21, 20264,840.004,845.004,840.004,840.004,840.00-14,200
Apr 20, 20264,845.004,845.004,840.004,840.004,840.00-0.10%79,500
Apr 17, 20264,840.004,845.004,840.004,845.004,845.00-22,700
Apr 16, 20264,840.004,845.004,840.004,845.004,845.000.10%178,800
Apr 15, 20264,845.004,845.004,840.004,840.004,840.00-37,100
Apr 14, 20264,840.004,845.004,840.004,840.004,840.00-95,500
Apr 13, 20264,840.004,845.004,840.004,840.004,840.00-0.10%117,700
Apr 10, 20264,845.004,845.004,840.004,845.004,845.00-41,100
Apr 9, 20264,840.004,845.004,840.004,845.004,845.000.10%82,200
Apr 8, 20264,840.004,845.004,840.004,840.004,840.00-87,500
Apr 7, 20264,840.004,845.004,840.004,840.004,840.00-239,600
Apr 6, 20264,845.004,845.004,840.004,840.004,840.000.41%509,300
Apr 3, 20264,820.004,820.004,820.004,820.004,820.0071.16%53,000
Apr 2, 20262,816.002,816.002,816.002,816.002,816.0021.59%9,300
Apr 1, 20262,316.002,316.002,316.002,316.002,316.0020.88%3,400
Mar 31, 20261,931.001,949.001,903.001,916.001,916.00-0.73%17,500
Mar 30, 20261,891.001,964.001,891.001,930.001,930.00-5.07%26,000
Mar 27, 20262,023.002,033.002,018.002,033.002,033.000.49%7,100
Mar 26, 20262,037.002,039.002,010.002,023.002,023.00-0.54%5,100
Mar 25, 20262,008.002,036.002,008.002,034.002,034.001.45%8,200
Mar 24, 20262,018.002,018.001,993.002,005.002,005.001.31%4,900
Mar 23, 20262,047.002,047.001,962.001,979.001,979.00-4.12%33,800
Mar 19, 20262,106.002,106.002,059.002,064.002,064.00-2.18%11,200
Mar 18, 20262,101.002,115.002,100.002,110.002,110.001.39%2,300
Mar 17, 20262,071.002,100.002,071.002,081.002,081.000.48%7,000
Mar 16, 20262,061.002,075.002,051.002,071.002,071.00-10,100
Mar 13, 20262,082.002,091.002,071.002,071.002,071.00-1.62%10,200