eGuarantee, Inc. (TYO:8771)
Japan · Delayed Price · Currency is JPY 1,661.00
+16.00 (0.97%)
Mar 27, 2026, 3:30 PM JST
eGuarantee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,685.00 | 1,690.00 | 1,671.00 | 1,677.00 | - | 1.95% | 37,900 |
| Mar 26, 2026 | 1,666.00 | 1,666.00 | 1,625.00 | 1,645.00 | 1,645.00 | -1.02% | 79,800 |
| Mar 25, 2026 | 1,645.00 | 1,680.00 | 1,634.00 | 1,662.00 | 1,662.00 | 1.59% | 169,000 |
| Mar 24, 2026 | 1,644.00 | 1,645.00 | 1,624.00 | 1,636.00 | 1,636.00 | 0.80% | 140,500 |
| Mar 23, 2026 | 1,685.00 | 1,685.00 | 1,623.00 | 1,623.00 | 1,623.00 | -4.81% | 296,400 |
| Mar 19, 2026 | 1,711.00 | 1,743.00 | 1,705.00 | 1,705.00 | 1,705.00 | -1.45% | 168,900 |
| Mar 18, 2026 | 1,742.00 | 1,742.00 | 1,721.00 | 1,730.00 | 1,730.00 | 0.35% | 54,300 |
| Mar 17, 2026 | 1,749.00 | 1,749.00 | 1,718.00 | 1,724.00 | 1,724.00 | -0.69% | 102,900 |
| Mar 16, 2026 | 1,719.00 | 1,748.00 | 1,719.00 | 1,736.00 | 1,736.00 | 1.58% | 151,000 |
| Mar 13, 2026 | 1,727.00 | 1,742.00 | 1,698.00 | 1,709.00 | 1,709.00 | -2.57% | 220,800 |
| Mar 12, 2026 | 1,782.00 | 1,789.00 | 1,743.00 | 1,754.00 | 1,754.00 | -2.77% | 137,300 |
| Mar 11, 2026 | 1,806.00 | 1,829.00 | 1,794.00 | 1,804.00 | 1,804.00 | -0.11% | 112,800 |
| Mar 10, 2026 | 1,785.00 | 1,819.00 | 1,769.00 | 1,806.00 | 1,806.00 | 2.56% | 287,900 |
| Mar 9, 2026 | 1,751.00 | 1,797.00 | 1,746.00 | 1,761.00 | 1,761.00 | -1.68% | 292,900 |
| Mar 6, 2026 | 1,741.00 | 1,806.00 | 1,726.00 | 1,791.00 | 1,791.00 | 1.42% | 198,200 |
| Mar 5, 2026 | 1,726.00 | 1,787.00 | 1,713.00 | 1,766.00 | 1,766.00 | 3.88% | 218,100 |
| Mar 4, 2026 | 1,700.00 | 1,724.00 | 1,682.00 | 1,700.00 | 1,700.00 | -1.11% | 271,600 |
| Mar 3, 2026 | 1,725.00 | 1,751.00 | 1,689.00 | 1,719.00 | 1,719.00 | -0.98% | 273,800 |
| Mar 2, 2026 | 1,753.00 | 1,772.00 | 1,731.00 | 1,736.00 | 1,736.00 | 0.35% | 293,700 |
| Feb 27, 2026 | 1,747.00 | 1,747.00 | 1,722.00 | 1,730.00 | 1,730.00 | - | 152,800 |
| Feb 26, 2026 | 1,742.00 | 1,758.00 | 1,723.00 | 1,730.00 | 1,730.00 | 0.93% | 192,800 |
| Feb 25, 2026 | 1,739.00 | 1,739.00 | 1,711.00 | 1,714.00 | 1,714.00 | -0.41% | 114,400 |
| Feb 24, 2026 | 1,733.00 | 1,744.00 | 1,709.00 | 1,721.00 | 1,721.00 | -1.09% | 99,300 |
| Feb 20, 2026 | 1,747.00 | 1,753.00 | 1,729.00 | 1,740.00 | 1,740.00 | -0.74% | 139,500 |
| Feb 19, 2026 | 1,740.00 | 1,758.00 | 1,713.00 | 1,753.00 | 1,753.00 | 0.34% | 148,600 |
| Feb 18, 2026 | 1,755.00 | 1,758.00 | 1,739.00 | 1,747.00 | 1,747.00 | 0.06% | 154,100 |
| Feb 17, 2026 | 1,778.00 | 1,778.00 | 1,744.00 | 1,746.00 | 1,746.00 | -1.80% | 136,900 |
| Feb 16, 2026 | 1,745.00 | 1,794.00 | 1,743.00 | 1,778.00 | 1,778.00 | 1.60% | 232,900 |
| Feb 13, 2026 | 1,750.00 | 1,765.00 | 1,741.00 | 1,750.00 | 1,750.00 | -1.02% | 283,500 |
| Feb 12, 2026 | 1,800.00 | 1,801.00 | 1,757.00 | 1,768.00 | 1,768.00 | -2.43% | 196,100 |
| Feb 10, 2026 | 1,790.00 | 1,822.00 | 1,789.00 | 1,812.00 | 1,812.00 | 1.23% | 218,300 |
| Feb 9, 2026 | 1,790.00 | 1,790.00 | 1,758.00 | 1,790.00 | 1,790.00 | 2.29% | 98,000 |
| Feb 6, 2026 | 1,751.00 | 1,754.00 | 1,746.00 | 1,750.00 | 1,750.00 | -0.62% | 88,500 |
| Feb 5, 2026 | 1,770.00 | 1,782.00 | 1,758.00 | 1,761.00 | 1,761.00 | -0.11% | 141,700 |
| Feb 4, 2026 | 1,770.00 | 1,793.00 | 1,753.00 | 1,763.00 | 1,763.00 | 0.17% | 166,400 |
| Feb 3, 2026 | 1,743.00 | 1,770.00 | 1,743.00 | 1,760.00 | 1,760.00 | 1.62% | 126,400 |
| Feb 2, 2026 | 1,752.00 | 1,761.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.14% | 216,000 |
| Jan 30, 2026 | 1,762.00 | 1,770.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.57% | 71,300 |
| Jan 29, 2026 | 1,739.00 | 1,765.00 | 1,736.00 | 1,762.00 | 1,762.00 | 0.69% | 117,200 |
| Jan 28, 2026 | 1,763.00 | 1,773.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.80% | 84,800 |
| Jan 27, 2026 | 1,750.00 | 1,789.00 | 1,739.00 | 1,782.00 | 1,782.00 | 0.73% | 179,200 |
| Jan 26, 2026 | 1,788.00 | 1,797.00 | 1,759.00 | 1,769.00 | 1,769.00 | -2.53% | 145,800 |
| Jan 23, 2026 | 1,809.00 | 1,834.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.33% | 118,000 |
| Jan 22, 2026 | 1,790.00 | 1,809.00 | 1,784.00 | 1,809.00 | 1,809.00 | 1.74% | 135,100 |
| Jan 21, 2026 | 1,818.00 | 1,826.00 | 1,772.00 | 1,778.00 | 1,778.00 | -2.25% | 152,600 |
| Jan 20, 2026 | 1,825.00 | 1,828.00 | 1,815.00 | 1,819.00 | 1,819.00 | -0.33% | 83,200 |
| Jan 19, 2026 | 1,842.00 | 1,849.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.65% | 92,900 |
| Jan 16, 2026 | 1,832.00 | 1,846.00 | 1,828.00 | 1,837.00 | 1,837.00 | 0.27% | 118,400 |
| Jan 15, 2026 | 1,827.00 | 1,835.00 | 1,821.00 | 1,832.00 | 1,832.00 | 0.66% | 151,900 |
| Jan 14, 2026 | 1,840.00 | 1,860.00 | 1,819.00 | 1,820.00 | 1,820.00 | -0.87% | 144,100 |