e'grand Co.,Ltd (TYO:3294)
Japan · Delayed Price · Currency is JPY 4,840.00
+5.00 (0.10%)
Inactive · Last trade price on Jun 12, 2026
e'grand Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4,835.00 | 4,840.00 | 4,835.00 | 4,840.00 | 4,840.00 | 0.10% | 13,200 |
| Jun 11, 2026 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 4,835.00 | 0.10% | 9,800 |
| Jun 10, 2026 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.10% | 300 |
| Jun 9, 2026 | 4,835.00 | 4,840.00 | 4,825.00 | 4,825.00 | 4,825.00 | -0.10% | 26,400 |
| Jun 8, 2026 | 4,830.00 | 4,835.00 | 4,825.00 | 4,830.00 | 4,830.00 | - | 14,800 |
| Jun 5, 2026 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | - | 2,700 |
| Jun 4, 2026 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.10% | 2,200 |
| Jun 3, 2026 | 4,825.00 | 4,830.00 | 4,825.00 | 4,825.00 | 4,825.00 | - | 4,500 |
| Jun 2, 2026 | 4,830.00 | 4,830.00 | 4,825.00 | 4,825.00 | 4,825.00 | - | 8,900 |
| Jun 1, 2026 | 4,825.00 | 4,830.00 | 4,825.00 | 4,825.00 | 4,825.00 | - | 4,000 |
| May 29, 2026 | 4,825.00 | 4,830.00 | 4,825.00 | 4,825.00 | 4,825.00 | - | 14,300 |
| May 28, 2026 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | 4,825.00 | - | 29,700 |
| May 27, 2026 | 4,825.00 | 4,830.00 | 4,825.00 | 4,825.00 | 4,825.00 | - | 2,100 |
| May 26, 2026 | 4,825.00 | 4,835.00 | 4,825.00 | 4,825.00 | 4,825.00 | -0.10% | 800 |
| May 25, 2026 | 4,830.00 | 4,835.00 | 4,825.00 | 4,830.00 | 4,830.00 | - | 6,800 |
| May 22, 2026 | 4,825.00 | 4,830.00 | 4,825.00 | 4,830.00 | 4,830.00 | 0.10% | 3,800 |
| May 21, 2026 | 4,825.00 | 4,830.00 | 4,820.00 | 4,825.00 | 4,825.00 | - | 10,200 |
| May 20, 2026 | 4,815.00 | 4,835.00 | 4,815.00 | 4,825.00 | 4,825.00 | 0.42% | 27,200 |
| May 19, 2026 | 4,805.00 | 4,810.00 | 4,805.00 | 4,805.00 | 4,805.00 | 0.10% | 6,900 |
| May 18, 2026 | 4,800.00 | 4,810.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.10% | 14,900 |
| May 15, 2026 | 4,820.00 | 4,820.00 | 4,800.00 | 4,805.00 | 4,805.00 | -0.93% | 23,500 |
| May 14, 2026 | 4,850.00 | 4,855.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 27,000 |
| May 13, 2026 | 4,850.00 | 4,855.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 9,300 |
| May 12, 2026 | 4,850.00 | 4,855.00 | 4,850.00 | 4,850.00 | 4,850.00 | -0.10% | 9,700 |
| May 11, 2026 | 4,850.00 | 4,855.00 | 4,850.00 | 4,855.00 | 4,855.00 | 0.10% | 25,000 |
| May 8, 2026 | 4,850.00 | 4,855.00 | 4,850.00 | 4,850.00 | 4,850.00 | - | 63,900 |
| May 7, 2026 | 4,850.00 | 4,850.00 | 4,845.00 | 4,850.00 | 4,850.00 | - | 105,900 |
| May 1, 2026 | 4,845.00 | 4,850.00 | 4,845.00 | 4,850.00 | 4,850.00 | 0.10% | 33,500 |
| Apr 30, 2026 | 4,850.00 | 4,850.00 | 4,845.00 | 4,845.00 | 4,845.00 | -0.10% | 22,700 |
| Apr 28, 2026 | 4,845.00 | 4,850.00 | 4,845.00 | 4,850.00 | 4,850.00 | 0.10% | 21,700 |
| Apr 27, 2026 | 4,845.00 | 4,850.00 | 4,840.00 | 4,845.00 | 4,845.00 | 0.10% | 210,400 |
| Apr 24, 2026 | 4,845.00 | 4,845.00 | 4,840.00 | 4,840.00 | 4,840.00 | - | 122,800 |
| Apr 23, 2026 | 4,845.00 | 4,845.00 | 4,840.00 | 4,840.00 | 4,840.00 | -0.10% | 57,200 |
| Apr 22, 2026 | 4,840.00 | 4,845.00 | 4,840.00 | 4,845.00 | 4,845.00 | 0.10% | 35,700 |
| Apr 21, 2026 | 4,840.00 | 4,845.00 | 4,840.00 | 4,840.00 | 4,840.00 | - | 14,200 |
| Apr 20, 2026 | 4,845.00 | 4,845.00 | 4,840.00 | 4,840.00 | 4,840.00 | -0.10% | 79,500 |
| Apr 17, 2026 | 4,840.00 | 4,845.00 | 4,840.00 | 4,845.00 | 4,845.00 | - | 22,700 |
| Apr 16, 2026 | 4,840.00 | 4,845.00 | 4,840.00 | 4,845.00 | 4,845.00 | 0.10% | 178,800 |
| Apr 15, 2026 | 4,845.00 | 4,845.00 | 4,840.00 | 4,840.00 | 4,840.00 | - | 37,100 |
| Apr 14, 2026 | 4,840.00 | 4,845.00 | 4,840.00 | 4,840.00 | 4,840.00 | - | 95,500 |
| Apr 13, 2026 | 4,840.00 | 4,845.00 | 4,840.00 | 4,840.00 | 4,840.00 | -0.10% | 117,700 |
| Apr 10, 2026 | 4,845.00 | 4,845.00 | 4,840.00 | 4,845.00 | 4,845.00 | - | 41,100 |
| Apr 9, 2026 | 4,840.00 | 4,845.00 | 4,840.00 | 4,845.00 | 4,845.00 | 0.10% | 82,200 |
| Apr 8, 2026 | 4,840.00 | 4,845.00 | 4,840.00 | 4,840.00 | 4,840.00 | - | 87,500 |
| Apr 7, 2026 | 4,840.00 | 4,845.00 | 4,840.00 | 4,840.00 | 4,840.00 | - | 239,600 |
| Apr 6, 2026 | 4,845.00 | 4,845.00 | 4,840.00 | 4,840.00 | 4,840.00 | 0.41% | 509,300 |
| Apr 3, 2026 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 71.16% | 53,000 |
| Apr 2, 2026 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 21.59% | 9,300 |
| Apr 1, 2026 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 20.88% | 3,400 |
| Mar 31, 2026 | 1,931.00 | 1,949.00 | 1,903.00 | 1,916.00 | 1,916.00 | -0.73% | 17,500 |