Skip to main content
logo
e'grand Co.,Ltd (TYO:3294)
Japan flag Japan · Delayed Price · Currency is JPY
4,850.00
0.00 (0.00%)
May 7, 2026, 3:30 PM JST

e'grand Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 12, 20262,118.002,118.002,098.002,105.002,105.00-2.00%8,400
Mar 11, 20262,153.002,160.002,135.002,148.002,148.000.37%11,200
Mar 10, 20262,119.002,159.002,114.002,140.002,140.001.09%15,100
Mar 9, 20262,081.002,117.002,061.002,117.002,117.00-1.67%11,900
Mar 6, 20262,133.002,159.002,115.002,153.002,153.000.33%9,800
Mar 5, 20262,138.002,181.002,127.002,146.002,146.002.29%9,300
Mar 4, 20262,089.002,124.002,054.002,098.002,098.00-3.01%32,600
Mar 3, 20262,207.002,208.002,163.002,163.002,163.00-2.13%15,300
Mar 2, 20262,231.002,231.002,181.002,210.002,210.00-0.99%12,600
Feb 27, 20262,254.002,260.002,222.002,232.002,232.00-0.40%14,800
Feb 26, 20262,230.002,259.002,230.002,241.002,241.001.82%13,200
Feb 25, 20262,227.002,229.002,201.002,201.002,201.00-0.99%8,700
Feb 24, 20262,231.002,231.002,202.002,223.002,223.00-0.40%5,500
Feb 20, 20262,226.002,235.002,220.002,232.002,232.000.04%4,000
Feb 19, 20262,213.002,246.002,210.002,231.002,231.000.68%7,900