E-Guardian Inc. (TYO:6050)
Japan · Delayed Price · Currency is JPY 1,609.00
-2.00 (-0.12%)
Jun 4, 2026, 3:30 PM JST
E-Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,608.00 | 1,611.00 | 1,605.00 | 1,611.00 | - | - | 16,400 |
| Jun 3, 2026 | 1,615.00 | 1,621.00 | 1,608.00 | 1,611.00 | 1,611.00 | -0.43% | 14,500 |
| Jun 2, 2026 | 1,623.00 | 1,630.00 | 1,618.00 | 1,618.00 | 1,618.00 | -0.37% | 10,300 |
| Jun 1, 2026 | 1,653.00 | 1,660.00 | 1,624.00 | 1,624.00 | 1,624.00 | -0.55% | 11,500 |
| May 29, 2026 | 1,638.00 | 1,663.00 | 1,633.00 | 1,633.00 | 1,633.00 | -0.55% | 10,700 |
| May 28, 2026 | 1,657.00 | 1,660.00 | 1,640.00 | 1,642.00 | 1,642.00 | -0.67% | 11,900 |
| May 27, 2026 | 1,644.00 | 1,659.00 | 1,636.00 | 1,653.00 | 1,653.00 | 0.79% | 8,800 |
| May 26, 2026 | 1,662.00 | 1,662.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.32% | 10,700 |
| May 25, 2026 | 1,673.00 | 1,675.00 | 1,645.00 | 1,662.00 | 1,662.00 | -0.06% | 14,100 |
| May 22, 2026 | 1,665.00 | 1,670.00 | 1,658.00 | 1,663.00 | 1,663.00 | -0.18% | 5,000 |
| May 21, 2026 | 1,680.00 | 1,694.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.06% | 5,300 |
| May 20, 2026 | 1,701.00 | 1,701.00 | 1,661.00 | 1,665.00 | 1,665.00 | -2.00% | 10,500 |
| May 19, 2026 | 1,707.00 | 1,710.00 | 1,697.00 | 1,699.00 | 1,699.00 | 0.35% | 11,600 |
| May 18, 2026 | 1,690.00 | 1,710.00 | 1,676.00 | 1,693.00 | 1,693.00 | 0.30% | 17,300 |
| May 15, 2026 | 1,670.00 | 1,688.00 | 1,670.00 | 1,688.00 | 1,688.00 | 1.32% | 9,000 |
| May 14, 2026 | 1,692.00 | 1,692.00 | 1,664.00 | 1,666.00 | 1,666.00 | -1.83% | 13,800 |
| May 13, 2026 | 1,673.00 | 1,705.00 | 1,668.00 | 1,697.00 | 1,697.00 | 1.43% | 25,600 |
| May 12, 2026 | 1,670.00 | 1,678.00 | 1,656.00 | 1,673.00 | 1,673.00 | -0.18% | 9,500 |
| May 11, 2026 | 1,630.00 | 1,699.00 | 1,630.00 | 1,676.00 | 1,676.00 | 2.57% | 44,500 |
| May 8, 2026 | 1,647.00 | 1,650.00 | 1,634.00 | 1,634.00 | 1,634.00 | -0.79% | 21,400 |
| May 7, 2026 | 1,632.00 | 1,647.00 | 1,631.00 | 1,647.00 | 1,647.00 | 0.92% | 15,500 |
| May 1, 2026 | 1,628.00 | 1,636.00 | 1,625.00 | 1,632.00 | 1,632.00 | 0.06% | 11,200 |
| Apr 30, 2026 | 1,648.00 | 1,649.00 | 1,626.00 | 1,631.00 | 1,631.00 | -1.69% | 20,800 |
| Apr 28, 2026 | 1,642.00 | 1,659.00 | 1,642.00 | 1,659.00 | 1,659.00 | 1.04% | 13,700 |
| Apr 27, 2026 | 1,630.00 | 1,654.00 | 1,630.00 | 1,642.00 | 1,642.00 | 1.36% | 20,000 |
| Apr 24, 2026 | 1,634.00 | 1,642.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.74% | 18,200 |
| Apr 23, 2026 | 1,630.00 | 1,632.00 | 1,617.00 | 1,632.00 | 1,632.00 | - | 16,800 |
| Apr 22, 2026 | 1,651.00 | 1,653.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.09% | 11,800 |
| Apr 21, 2026 | 1,661.00 | 1,661.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.36% | 10,200 |
| Apr 20, 2026 | 1,654.00 | 1,665.00 | 1,651.00 | 1,656.00 | 1,656.00 | 0.12% | 9,300 |
| Apr 17, 2026 | 1,659.00 | 1,667.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.78% | 8,300 |
| Apr 16, 2026 | 1,678.00 | 1,679.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.18% | 16,100 |
| Apr 15, 2026 | 1,658.00 | 1,670.00 | 1,658.00 | 1,664.00 | 1,664.00 | 0.36% | 15,200 |
| Apr 14, 2026 | 1,654.00 | 1,671.00 | 1,654.00 | 1,658.00 | 1,658.00 | 0.36% | 14,200 |
| Apr 13, 2026 | 1,660.00 | 1,660.00 | 1,651.00 | 1,652.00 | 1,652.00 | -0.06% | 8,000 |
| Apr 10, 2026 | 1,673.00 | 1,682.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.20% | 7,700 |
| Apr 9, 2026 | 1,685.00 | 1,685.00 | 1,673.00 | 1,673.00 | 1,673.00 | -0.71% | 11,700 |
| Apr 8, 2026 | 1,697.00 | 1,699.00 | 1,682.00 | 1,685.00 | 1,685.00 | -0.24% | 15,000 |
| Apr 7, 2026 | 1,676.00 | 1,693.00 | 1,675.00 | 1,689.00 | 1,689.00 | 1.32% | 12,600 |
| Apr 6, 2026 | 1,654.00 | 1,675.00 | 1,644.00 | 1,667.00 | 1,667.00 | 0.79% | 11,400 |
| Apr 3, 2026 | 1,636.00 | 1,658.00 | 1,636.00 | 1,654.00 | 1,654.00 | 1.10% | 9,400 |
| Apr 2, 2026 | 1,650.00 | 1,655.00 | 1,630.00 | 1,636.00 | 1,636.00 | 0.62% | 18,100 |
| Apr 1, 2026 | 1,657.00 | 1,679.00 | 1,626.00 | 1,626.00 | 1,626.00 | -1.69% | 33,100 |
| Mar 31, 2026 | 1,699.00 | 1,699.00 | 1,654.00 | 1,654.00 | 1,654.00 | -1.78% | 19,000 |
| Mar 30, 2026 | 1,643.00 | 1,691.00 | 1,641.00 | 1,684.00 | 1,684.00 | -1.86% | 36,100 |
| Mar 27, 2026 | 1,695.00 | 1,716.00 | 1,683.00 | 1,716.00 | 1,716.00 | 1.36% | 25,000 |
| Mar 26, 2026 | 1,685.00 | 1,697.00 | 1,685.00 | 1,693.00 | 1,693.00 | 0.89% | 25,000 |
| Mar 25, 2026 | 1,668.00 | 1,678.00 | 1,663.00 | 1,678.00 | 1,678.00 | 0.48% | 20,900 |
| Mar 24, 2026 | 1,670.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 1.52% | 14,600 |
| Mar 23, 2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,645.00 | 1,645.00 | -0.96% | 17,500 |