E-Guardian Inc. (TYO:6050)
Japan · Delayed Price · Currency is JPY 1,818.00
+6.00 (0.33%)
Sep 28, 2026, 3:30 PM JST
E-Guardian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1,813.00 | 1,818.00 | 1,811.00 | 1,814.00 | 1,814.00 | 0.11% | 61,500 |
| Sep 25, 2026 | 1,811.00 | 1,812.00 | 1,805.00 | 1,812.00 | 1,812.00 | - | 30,200 |
| Sep 24, 2026 | 1,819.00 | 1,820.00 | 1,812.00 | 1,812.00 | 1,812.00 | -0.11% | 35,700 |
| Sep 18, 2026 | 1,807.00 | 1,814.00 | 1,807.00 | 1,814.00 | 1,814.00 | 0.44% | 18,200 |
| Sep 17, 2026 | 1,800.00 | 1,810.00 | 1,800.00 | 1,806.00 | 1,806.00 | 0.33% | 10,800 |
| Sep 16, 2026 | 1,810.00 | 1,811.00 | 1,799.00 | 1,800.00 | 1,800.00 | -0.39% | 16,600 |
| Sep 15, 2026 | 1,784.00 | 1,807.00 | 1,784.00 | 1,807.00 | 1,807.00 | 1.29% | 13,700 |
| Sep 14, 2026 | 1,784.00 | 1,793.00 | 1,782.00 | 1,784.00 | 1,784.00 | 0.34% | 11,400 |
| Sep 11, 2026 | 1,769.00 | 1,784.00 | 1,763.00 | 1,778.00 | 1,778.00 | 0.91% | 19,000 |
| Sep 10, 2026 | 1,758.00 | 1,765.00 | 1,750.00 | 1,762.00 | 1,762.00 | 0.11% | 12,000 |
| Sep 9, 2026 | 1,793.00 | 1,795.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.95% | 26,900 |
| Sep 8, 2026 | 1,804.00 | 1,804.00 | 1,795.00 | 1,795.00 | 1,795.00 | -0.50% | 14,600 |
| Sep 7, 2026 | 1,808.00 | 1,809.00 | 1,803.00 | 1,804.00 | 1,804.00 | 0.06% | 10,300 |
| Sep 4, 2026 | 1,802.00 | 1,810.00 | 1,802.00 | 1,803.00 | 1,803.00 | -0.22% | 13,200 |
| Sep 3, 2026 | 1,811.00 | 1,821.00 | 1,801.00 | 1,807.00 | 1,807.00 | -0.39% | 16,600 |
| Sep 2, 2026 | 1,820.00 | 1,823.00 | 1,806.00 | 1,814.00 | 1,814.00 | -0.38% | 15,600 |
| Sep 1, 2026 | 1,820.00 | 1,824.00 | 1,812.00 | 1,821.00 | 1,821.00 | 0.50% | 19,500 |
| Aug 31, 2026 | 1,798.00 | 1,820.00 | 1,793.00 | 1,812.00 | 1,812.00 | 1.00% | 29,100 |
| Aug 28, 2026 | 1,795.00 | 1,798.00 | 1,788.00 | 1,794.00 | 1,794.00 | -0.11% | 22,900 |
| Aug 27, 2026 | 1,790.00 | 1,796.00 | 1,785.00 | 1,796.00 | 1,796.00 | 0.34% | 14,600 |
| Aug 26, 2026 | 1,784.00 | 1,790.00 | 1,778.00 | 1,790.00 | 1,790.00 | 0.34% | 13,500 |
| Aug 25, 2026 | 1,781.00 | 1,784.00 | 1,767.00 | 1,784.00 | 1,784.00 | -0.17% | 8,900 |
| Aug 24, 2026 | 1,777.00 | 1,787.00 | 1,776.00 | 1,787.00 | 1,787.00 | 1.19% | 16,500 |
| Aug 21, 2026 | 1,769.00 | 1,778.00 | 1,765.00 | 1,766.00 | 1,766.00 | -0.17% | 17,400 |
| Aug 20, 2026 | 1,758.00 | 1,771.00 | 1,752.00 | 1,769.00 | 1,769.00 | 0.63% | 12,300 |
| Aug 19, 2026 | 1,751.00 | 1,769.00 | 1,744.00 | 1,758.00 | 1,758.00 | -0.68% | 20,800 |
| Aug 18, 2026 | 1,760.00 | 1,770.00 | 1,744.00 | 1,770.00 | 1,770.00 | 0.57% | 21,900 |
| Aug 17, 2026 | 1,759.00 | 1,764.00 | 1,751.00 | 1,760.00 | 1,760.00 | 0.06% | 23,500 |
| Aug 14, 2026 | 1,740.00 | 1,759.00 | 1,740.00 | 1,759.00 | 1,759.00 | 1.09% | 17,000 |
| Aug 13, 2026 | 1,749.00 | 1,749.00 | 1,730.00 | 1,740.00 | 1,740.00 | -0.29% | 20,800 |
| Aug 12, 2026 | 1,725.00 | 1,745.00 | 1,716.00 | 1,745.00 | 1,745.00 | 0.81% | 15,400 |
| Aug 10, 2026 | 1,709.00 | 1,733.00 | 1,704.00 | 1,731.00 | 1,731.00 | 1.70% | 24,200 |
| Aug 7, 2026 | 1,701.00 | 1,707.00 | 1,697.00 | 1,702.00 | 1,702.00 | 0.35% | 9,800 |
| Aug 6, 2026 | 1,700.00 | 1,714.00 | 1,691.00 | 1,696.00 | 1,696.00 | -0.06% | 14,000 |
| Aug 5, 2026 | 1,703.00 | 1,707.00 | 1,697.00 | 1,697.00 | 1,697.00 | -0.18% | 11,700 |
| Aug 4, 2026 | 1,699.00 | 1,705.00 | 1,691.00 | 1,700.00 | 1,700.00 | 0.12% | 22,300 |
| Aug 3, 2026 | 1,721.00 | 1,721.00 | 1,693.00 | 1,698.00 | 1,698.00 | -1.11% | 29,400 |
| Jul 31, 2026 | 1,755.00 | 1,755.00 | 1,717.00 | 1,717.00 | 1,717.00 | -0.75% | 23,400 |
| Jul 30, 2026 | 1,760.00 | 1,773.00 | 1,730.00 | 1,730.00 | 1,730.00 | -2.48% | 32,300 |
| Jul 29, 2026 | 1,756.00 | 1,774.00 | 1,750.00 | 1,774.00 | 1,774.00 | 1.03% | 16,200 |
| Jul 28, 2026 | 1,758.00 | 1,760.00 | 1,745.00 | 1,756.00 | 1,756.00 | -0.17% | 15,500 |
| Jul 27, 2026 | 1,723.00 | 1,760.00 | 1,723.00 | 1,759.00 | 1,759.00 | 2.21% | 14,100 |
| Jul 24, 2026 | 1,720.00 | 1,735.00 | 1,717.00 | 1,721.00 | 1,721.00 | 0.06% | 5,600 |
| Jul 23, 2026 | 1,770.00 | 1,774.00 | 1,693.00 | 1,720.00 | 1,720.00 | -2.77% | 70,600 |
| Jul 22, 2026 | 1,770.00 | 1,774.00 | 1,755.00 | 1,769.00 | 1,769.00 | -0.11% | 13,000 |
| Jul 21, 2026 | 1,765.00 | 1,775.00 | 1,755.00 | 1,771.00 | 1,771.00 | 1.78% | 11,700 |
| Jul 17, 2026 | 1,770.00 | 1,776.00 | 1,731.00 | 1,740.00 | 1,740.00 | -1.69% | 20,600 |
| Jul 16, 2026 | 1,759.00 | 1,774.00 | 1,759.00 | 1,770.00 | 1,770.00 | 1.03% | 21,000 |
| Jul 15, 2026 | 1,754.00 | 1,760.00 | 1,750.00 | 1,752.00 | 1,752.00 | 0.17% | 11,700 |
| Jul 14, 2026 | 1,750.00 | 1,752.00 | 1,745.00 | 1,749.00 | 1,749.00 | 0.40% | 12,100 |