E-Guardian Inc. (TYO:6050)
Japan · Delayed Price · Currency is JPY 1,074.00
-92.00 (-7.89%)
Nov 9, 2026, 11:15 AM JST
E-Guardian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,061.00 | 1,096.00 | 1,058.00 | 1,074.00 | 1,074.00 | -7.89% | 382,000 |
| Nov 6, 2026 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | 1,166.00 | -25.54% | 59,100 |
| Nov 5, 2026 | 1,556.00 | 1,588.00 | 1,556.00 | 1,566.00 | 1,566.00 | 1.36% | 38,900 |
| Nov 4, 2026 | 1,555.00 | 1,567.00 | 1,545.00 | 1,545.00 | 1,545.00 | -0.64% | 57,400 |
| Nov 2, 2026 | 1,587.00 | 1,591.00 | 1,554.00 | 1,555.00 | 1,555.00 | -2.08% | 68,000 |
| Oct 30, 2026 | 1,569.00 | 1,600.00 | 1,569.00 | 1,588.00 | 1,588.00 | 1.73% | 48,900 |
| Oct 29, 2026 | 1,620.00 | 1,620.00 | 1,561.00 | 1,561.00 | 1,561.00 | -3.82% | 223,500 |
| Oct 28, 2026 | 1,648.00 | 1,655.00 | 1,621.00 | 1,623.00 | 1,623.00 | -2.41% | 39,500 |
| Oct 27, 2026 | 1,689.00 | 1,690.00 | 1,645.00 | 1,663.00 | 1,663.00 | -1.54% | 30,400 |
| Oct 26, 2026 | 1,700.00 | 1,704.00 | 1,651.00 | 1,689.00 | 1,689.00 | -1.11% | 62,400 |
| Oct 23, 2026 | 1,783.00 | 1,814.00 | 1,703.00 | 1,708.00 | 1,708.00 | 0.29% | 144,900 |
| Oct 22, 2026 | 1,673.00 | 1,747.00 | 1,667.00 | 1,703.00 | 1,703.00 | 4.29% | 113,700 |
| Oct 21, 2026 | 1,627.00 | 1,646.00 | 1,627.00 | 1,633.00 | 1,633.00 | 0.49% | 11,400 |
| Oct 20, 2026 | 1,645.00 | 1,649.00 | 1,624.00 | 1,625.00 | 1,625.00 | -1.46% | 27,100 |
| Oct 19, 2026 | 1,670.00 | 1,679.00 | 1,648.00 | 1,649.00 | 1,649.00 | -1.85% | 30,800 |
| Oct 16, 2026 | 1,655.00 | 1,684.00 | 1,654.00 | 1,680.00 | 1,680.00 | 2.19% | 30,400 |
| Oct 15, 2026 | 1,654.00 | 1,669.00 | 1,638.00 | 1,644.00 | 1,644.00 | -2.95% | 46,000 |
| Oct 14, 2026 | 1,669.00 | 1,700.00 | 1,662.00 | 1,694.00 | 1,694.00 | 1.99% | 40,600 |
| Oct 13, 2026 | 1,676.00 | 1,687.00 | 1,654.00 | 1,661.00 | 1,661.00 | 1.03% | 85,300 |
| Oct 9, 2026 | 1,620.00 | 1,650.00 | 1,620.00 | 1,644.00 | 1,644.00 | 0.43% | 32,700 |
| Oct 8, 2026 | 1,620.00 | 1,663.00 | 1,617.00 | 1,637.00 | 1,637.00 | 0.74% | 40,900 |
| Oct 7, 2026 | 1,670.00 | 1,673.00 | 1,620.00 | 1,625.00 | 1,625.00 | -1.04% | 51,500 |
| Oct 6, 2026 | 1,620.00 | 1,651.00 | 1,620.00 | 1,642.00 | 1,642.00 | 1.73% | 26,800 |
| Oct 5, 2026 | 1,618.00 | 1,636.00 | 1,612.00 | 1,614.00 | 1,614.00 | -1.41% | 44,300 |
| Oct 2, 2026 | 1,670.00 | 1,670.00 | 1,632.00 | 1,637.00 | 1,637.00 | -2.21% | 36,100 |
| Oct 1, 2026 | 1,693.00 | 1,693.00 | 1,672.00 | 1,674.00 | 1,674.00 | -0.95% | 22,500 |
| Sep 30, 2026 | 1,705.00 | 1,705.00 | 1,681.00 | 1,690.00 | 1,690.00 | -0.88% | 32,500 |
| Sep 29, 2026 | 1,710.00 | 1,724.00 | 1,695.00 | 1,705.00 | 1,705.00 | -4.21% | 85,300 |
| Sep 28, 2026 | 1,813.00 | 1,818.00 | 1,811.00 | 1,818.00 | 1,780.00 | 0.33% | 72,300 |
| Sep 25, 2026 | 1,811.00 | 1,812.00 | 1,805.00 | 1,812.00 | 1,774.13 | - | 30,200 |
| Sep 24, 2026 | 1,819.00 | 1,820.00 | 1,812.00 | 1,812.00 | 1,774.13 | -0.11% | 35,700 |
| Sep 18, 2026 | 1,807.00 | 1,814.00 | 1,807.00 | 1,814.00 | 1,776.08 | 0.44% | 18,200 |
| Sep 17, 2026 | 1,800.00 | 1,810.00 | 1,800.00 | 1,806.00 | 1,768.25 | 0.33% | 10,800 |
| Sep 16, 2026 | 1,810.00 | 1,811.00 | 1,799.00 | 1,800.00 | 1,762.38 | -0.39% | 16,600 |
| Sep 15, 2026 | 1,784.00 | 1,807.00 | 1,784.00 | 1,807.00 | 1,769.23 | 1.29% | 13,700 |
| Sep 14, 2026 | 1,784.00 | 1,793.00 | 1,782.00 | 1,784.00 | 1,746.71 | 0.34% | 11,400 |
| Sep 11, 2026 | 1,769.00 | 1,784.00 | 1,763.00 | 1,778.00 | 1,740.84 | 0.91% | 19,000 |
| Sep 10, 2026 | 1,758.00 | 1,765.00 | 1,750.00 | 1,762.00 | 1,725.17 | 0.11% | 12,000 |
| Sep 9, 2026 | 1,793.00 | 1,795.00 | 1,760.00 | 1,760.00 | 1,723.21 | -1.95% | 26,900 |
| Sep 8, 2026 | 1,804.00 | 1,804.00 | 1,795.00 | 1,795.00 | 1,757.48 | -0.50% | 14,600 |
| Sep 7, 2026 | 1,808.00 | 1,809.00 | 1,803.00 | 1,804.00 | 1,766.29 | 0.06% | 10,300 |
| Sep 4, 2026 | 1,802.00 | 1,810.00 | 1,802.00 | 1,803.00 | 1,765.31 | -0.22% | 13,200 |
| Sep 3, 2026 | 1,811.00 | 1,821.00 | 1,801.00 | 1,807.00 | 1,769.23 | -0.39% | 16,600 |
| Sep 2, 2026 | 1,820.00 | 1,823.00 | 1,806.00 | 1,814.00 | 1,776.08 | -0.38% | 15,600 |
| Sep 1, 2026 | 1,820.00 | 1,824.00 | 1,812.00 | 1,821.00 | 1,782.94 | 0.50% | 19,500 |
| Aug 31, 2026 | 1,798.00 | 1,820.00 | 1,793.00 | 1,812.00 | 1,774.13 | 1.00% | 29,100 |
| Aug 28, 2026 | 1,795.00 | 1,798.00 | 1,788.00 | 1,794.00 | 1,756.50 | -0.11% | 22,900 |
| Aug 27, 2026 | 1,790.00 | 1,796.00 | 1,785.00 | 1,796.00 | 1,758.46 | 0.34% | 14,600 |
| Aug 26, 2026 | 1,784.00 | 1,790.00 | 1,778.00 | 1,790.00 | 1,752.59 | 0.34% | 13,500 |
| Aug 25, 2026 | 1,781.00 | 1,784.00 | 1,767.00 | 1,784.00 | 1,746.71 | -0.17% | 8,900 |