Skip to main content
logo
E-Guardian Inc. (TYO:6050)
Japan flag Japan · Delayed Price · Currency is JPY
2,258.00
+27.00 (1.21%)
Aug 1, 2025, 3:30 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,240.002,267.002,235.002,258.002,258.001.21%27,100
Jul 31, 20252,250.002,250.002,219.002,231.002,231.000.27%28,800
Jul 30, 20252,255.002,268.002,223.002,225.002,225.00-0.76%29,400
Jul 29, 20252,220.002,258.002,212.002,242.002,242.000.49%27,600
Jul 28, 20252,230.002,240.002,205.002,231.002,231.000.95%15,600
Jul 25, 20252,199.002,228.002,191.002,210.002,210.000.23%20,100
Jul 24, 20252,200.002,205.002,190.002,205.002,205.000.09%18,400
Jul 23, 20252,179.002,205.002,164.002,203.002,203.002.13%33,100
Jul 22, 20252,186.002,199.002,144.002,157.002,157.00-0.92%24,500
Jul 18, 20252,206.002,206.002,172.002,177.002,177.00-0.77%13,100
Jul 17, 20252,180.002,203.002,170.002,194.002,194.000.97%16,000
Jul 16, 20252,171.002,197.002,157.002,173.002,173.000.98%29,700
Jul 15, 20252,180.002,190.002,138.002,152.002,152.00-0.60%25,400
Jul 14, 20252,164.002,193.002,155.002,165.002,165.001.83%42,300
Jul 11, 20252,129.002,143.002,114.002,126.002,126.001.19%34,800
Jul 10, 20252,104.002,107.002,096.002,101.002,101.00-0.28%15,400
Jul 9, 20252,111.002,126.002,107.002,107.002,107.00-0.94%8,900
Jul 8, 20252,091.002,131.002,091.002,127.002,127.002.11%19,200
Jul 7, 20252,101.002,110.002,081.002,083.002,083.00-0.62%18,600
Jul 4, 20252,075.002,108.002,075.002,096.002,096.001.01%9,900
Jul 3, 20252,093.002,104.002,075.002,075.002,075.00-0.95%17,800
Jul 2, 20252,105.002,109.002,095.002,095.002,095.00-0.33%11,900
Jul 1, 20252,118.002,118.002,094.002,102.002,102.00-0.52%9,600
Jun 30, 20252,104.002,132.002,104.002,113.002,113.000.57%15,700
Jun 27, 20252,108.002,118.002,099.002,101.002,101.00-0.38%29,300
Jun 26, 20252,097.002,120.002,097.002,109.002,109.000.19%13,700
Jun 25, 20252,127.002,130.002,094.002,105.002,105.00-0.75%16,600
Jun 24, 20252,108.002,130.002,106.002,121.002,121.000.86%16,200
Jun 23, 20252,089.002,104.002,068.002,103.002,103.000.67%18,100
Jun 20, 20252,117.002,117.002,089.002,089.002,089.00-1.32%23,900
Jun 19, 20252,113.002,117.002,096.002,117.002,117.001.29%22,500
Jun 18, 20252,050.002,098.002,050.002,090.002,090.001.95%26,800
Jun 17, 20252,011.002,052.002,011.002,050.002,050.001.79%20,700
Jun 16, 20252,020.002,026.002,010.002,014.002,014.000.30%11,000
Jun 13, 20252,030.002,032.001,999.002,008.002,008.00-1.28%20,400
Jun 12, 20252,043.002,047.002,026.002,034.002,034.00-0.44%10,400
Jun 11, 20252,014.002,044.002,014.002,043.002,043.001.44%21,800
Jun 10, 20252,025.002,032.002,005.002,014.002,014.00-0.20%19,900
Jun 9, 20252,011.002,022.001,997.002,018.002,018.000.35%18,200
Jun 6, 20251,995.002,011.001,991.002,011.002,011.000.85%15,100
Jun 5, 20251,988.002,013.001,988.001,994.001,994.000.30%26,300
Jun 4, 20251,983.001,992.001,981.001,988.001,988.000.35%17,200
Jun 3, 20251,992.001,998.001,981.001,981.001,981.00-0.70%26,400
Jun 2, 20252,002.002,008.001,993.001,995.001,995.00-0.70%26,000
May 30, 20252,002.002,018.002,001.002,009.002,009.000.20%10,100
May 29, 20252,015.002,019.002,004.002,005.002,005.00-0.50%26,300
May 28, 20252,024.002,030.002,015.002,015.002,015.00-0.35%14,900
May 27, 20252,024.002,040.002,016.002,022.002,022.000.40%16,200
May 26, 20252,016.002,028.002,014.002,014.002,014.000.25%11,100
May 23, 20252,009.002,029.002,007.002,009.002,009.00-0.05%12,400