E-Guardian Inc. (TYO:6050)
Japan · Delayed Price · Currency is JPY 1,774.00
+18.00 (1.03%)
Jul 29, 2026, 3:30 PM JST
E-Guardian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 1,747.00 | 1,750.00 | 1,741.00 | 1,742.00 | 1,742.00 | -0.29% | 7,800 |
| Jul 10, 2026 | 1,739.00 | 1,750.00 | 1,735.00 | 1,747.00 | 1,747.00 | 0.98% | 10,900 |
| Jul 9, 2026 | 1,733.00 | 1,745.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.17% | 7,700 |
| Jul 8, 2026 | 1,730.00 | 1,747.00 | 1,730.00 | 1,733.00 | 1,733.00 | -0.06% | 11,600 |
| Jul 7, 2026 | 1,730.00 | 1,747.00 | 1,730.00 | 1,734.00 | 1,734.00 | 0.52% | 16,000 |
| Jul 6, 2026 | 1,703.00 | 1,725.00 | 1,703.00 | 1,725.00 | 1,725.00 | 1.35% | 16,000 |
| Jul 3, 2026 | 1,701.00 | 1,710.00 | 1,701.00 | 1,702.00 | 1,702.00 | 0.29% | 10,100 |
| Jul 2, 2026 | 1,704.00 | 1,712.00 | 1,692.00 | 1,697.00 | 1,697.00 | 0.12% | 19,900 |
| Jul 1, 2026 | 1,685.00 | 1,703.00 | 1,685.00 | 1,695.00 | 1,695.00 | 0.59% | 9,400 |
| Jun 30, 2026 | 1,702.00 | 1,702.00 | 1,680.00 | 1,685.00 | 1,685.00 | -0.88% | 11,500 |
| Jun 29, 2026 | 1,699.00 | 1,706.00 | 1,697.00 | 1,700.00 | 1,700.00 | 0.24% | 26,900 |
| Jun 26, 2026 | 1,660.00 | 1,696.00 | 1,660.00 | 1,696.00 | 1,696.00 | 2.17% | 22,200 |
| Jun 25, 2026 | 1,670.00 | 1,672.00 | 1,656.00 | 1,660.00 | 1,660.00 | - | 9,800 |
| Jun 24, 2026 | 1,652.00 | 1,668.00 | 1,650.00 | 1,660.00 | 1,660.00 | 0.12% | 10,900 |
| Jun 23, 2026 | 1,654.00 | 1,668.00 | 1,649.00 | 1,658.00 | 1,658.00 | -0.24% | 10,200 |
| Jun 22, 2026 | 1,652.00 | 1,670.00 | 1,648.00 | 1,662.00 | 1,662.00 | -0.24% | 12,100 |
| Jun 19, 2026 | 1,656.00 | 1,672.00 | 1,649.00 | 1,666.00 | 1,666.00 | -0.48% | 8,500 |
| Jun 18, 2026 | 1,676.00 | 1,688.00 | 1,672.00 | 1,674.00 | 1,674.00 | -0.24% | 6,700 |
| Jun 17, 2026 | 1,671.00 | 1,686.00 | 1,667.00 | 1,678.00 | 1,678.00 | 0.78% | 12,100 |
| Jun 16, 2026 | 1,654.00 | 1,665.00 | 1,651.00 | 1,665.00 | 1,665.00 | 0.24% | 8,000 |
| Jun 15, 2026 | 1,648.00 | 1,668.00 | 1,648.00 | 1,661.00 | 1,661.00 | 0.91% | 11,600 |
| Jun 12, 2026 | 1,665.00 | 1,669.00 | 1,643.00 | 1,646.00 | 1,646.00 | -0.90% | 10,000 |
| Jun 11, 2026 | 1,652.00 | 1,661.00 | 1,638.00 | 1,661.00 | 1,661.00 | 0.67% | 5,600 |
| Jun 10, 2026 | 1,640.00 | 1,655.00 | 1,638.00 | 1,650.00 | 1,650.00 | 0.79% | 13,200 |
| Jun 9, 2026 | 1,638.00 | 1,641.00 | 1,630.00 | 1,637.00 | 1,637.00 | -0.06% | 6,600 |
| Jun 8, 2026 | 1,639.00 | 1,642.00 | 1,631.00 | 1,638.00 | 1,638.00 | -0.30% | 11,300 |
| Jun 5, 2026 | 1,608.00 | 1,648.00 | 1,608.00 | 1,643.00 | 1,643.00 | 2.11% | 8,700 |
| Jun 4, 2026 | 1,608.00 | 1,618.00 | 1,605.00 | 1,609.00 | 1,609.00 | -0.12% | 11,300 |
| 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 |