eGuarantee, Inc. (TYO:8771)
Japan · Delayed Price · Currency is JPY 1,815.00
+6.00 (0.33%)
Jan 23, 2026, 3:30 PM JST
eGuarantee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,846.00 | 1,849.00 | 1,820.00 | 1,836.00 | 1,836.00 | - | 115,000 |
| Jan 9, 2026 | 1,830.00 | 1,844.00 | 1,828.00 | 1,836.00 | 1,836.00 | 0.88% | 81,500 |
| Jan 8, 2026 | 1,845.00 | 1,845.00 | 1,804.00 | 1,820.00 | 1,820.00 | -1.73% | 112,700 |
| Jan 7, 2026 | 1,871.00 | 1,876.00 | 1,848.00 | 1,852.00 | 1,852.00 | -1.28% | 174,400 |
| Jan 6, 2026 | 1,834.00 | 1,879.00 | 1,830.00 | 1,876.00 | 1,876.00 | 3.25% | 256,500 |
| Jan 5, 2026 | 1,811.00 | 1,824.00 | 1,799.00 | 1,817.00 | 1,817.00 | 1.00% | 215,100 |
| Dec 30, 2025 | 1,806.00 | 1,816.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.83% | 144,700 |
| Dec 29, 2025 | 1,825.00 | 1,825.00 | 1,805.00 | 1,814.00 | 1,814.00 | 0.17% | 120,100 |
| Dec 26, 2025 | 1,811.00 | 1,818.00 | 1,800.00 | 1,811.00 | 1,811.00 | -0.28% | 72,300 |
| Dec 25, 2025 | 1,820.00 | 1,820.00 | 1,803.00 | 1,816.00 | 1,816.00 | 0.50% | 71,200 |
| Dec 24, 2025 | 1,825.00 | 1,834.00 | 1,802.00 | 1,807.00 | 1,807.00 | -1.36% | 83,500 |
| Dec 23, 2025 | 1,820.00 | 1,848.00 | 1,817.00 | 1,832.00 | 1,832.00 | 1.22% | 196,800 |
| Dec 22, 2025 | 1,839.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,810.00 | -1.58% | 131,800 |
| Dec 19, 2025 | 1,840.00 | 1,855.00 | 1,823.00 | 1,839.00 | 1,839.00 | -0.27% | 216,000 |
| Dec 18, 2025 | 1,815.00 | 1,860.00 | 1,814.00 | 1,844.00 | 1,844.00 | 2.27% | 252,000 |
| Dec 17, 2025 | 1,807.00 | 1,810.00 | 1,798.00 | 1,803.00 | 1,803.00 | 0.22% | 307,100 |
| Dec 16, 2025 | 1,805.00 | 1,808.00 | 1,795.00 | 1,799.00 | 1,799.00 | -0.66% | 177,100 |
| Dec 15, 2025 | 1,788.00 | 1,811.00 | 1,781.00 | 1,811.00 | 1,811.00 | 1.74% | 172,400 |
| Dec 12, 2025 | 1,776.00 | 1,784.00 | 1,770.00 | 1,780.00 | 1,780.00 | 1.02% | 146,800 |
| Dec 11, 2025 | 1,754.00 | 1,772.00 | 1,743.00 | 1,762.00 | 1,762.00 | 0.74% | 123,500 |
| Dec 10, 2025 | 1,755.00 | 1,770.00 | 1,745.00 | 1,749.00 | 1,749.00 | -0.63% | 126,600 |
| Dec 9, 2025 | 1,785.00 | 1,788.00 | 1,727.00 | 1,760.00 | 1,760.00 | -1.95% | 161,900 |
| Dec 8, 2025 | 1,772.00 | 1,808.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1.01% | 276,400 |
| Dec 5, 2025 | 1,728.00 | 1,785.00 | 1,723.00 | 1,777.00 | 1,777.00 | 1.89% | 357,400 |
| Dec 4, 2025 | 1,760.00 | 1,769.00 | 1,718.00 | 1,744.00 | 1,744.00 | -1.13% | 247,400 |
| Dec 3, 2025 | 1,753.00 | 1,772.00 | 1,752.00 | 1,764.00 | 1,764.00 | 0.68% | 232,400 |
| Dec 2, 2025 | 1,765.00 | 1,778.00 | 1,751.00 | 1,752.00 | 1,752.00 | -0.74% | 275,900 |
| Dec 1, 2025 | 1,779.00 | 1,782.00 | 1,756.00 | 1,765.00 | 1,765.00 | -0.73% | 200,300 |
| Nov 28, 2025 | 1,772.00 | 1,794.00 | 1,771.00 | 1,778.00 | 1,778.00 | 0.34% | 183,600 |
| Nov 27, 2025 | 1,755.00 | 1,778.00 | 1,753.00 | 1,772.00 | 1,772.00 | 0.57% | 222,600 |
| Nov 26, 2025 | 1,713.00 | 1,766.00 | 1,705.00 | 1,762.00 | 1,762.00 | 3.34% | 218,000 |
| Nov 25, 2025 | 1,716.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.59% | 300,200 |
| Nov 21, 2025 | 1,667.00 | 1,706.00 | 1,667.00 | 1,695.00 | 1,695.00 | 1.25% | 1,638,800 |
| Nov 20, 2025 | 1,681.00 | 1,690.00 | 1,666.00 | 1,674.00 | 1,674.00 | 0.18% | 243,500 |
| Nov 19, 2025 | 1,687.00 | 1,692.00 | 1,669.00 | 1,671.00 | 1,671.00 | -1.53% | 145,700 |
| Nov 18, 2025 | 1,729.00 | 1,737.00 | 1,669.00 | 1,697.00 | 1,697.00 | -2.58% | 234,700 |
| Nov 17, 2025 | 1,714.00 | 1,743.00 | 1,712.00 | 1,742.00 | 1,742.00 | 1.81% | 257,400 |
| Nov 14, 2025 | 1,684.00 | 1,728.00 | 1,684.00 | 1,711.00 | 1,711.00 | 0.53% | 190,900 |
| Nov 13, 2025 | 1,720.00 | 1,726.00 | 1,694.00 | 1,702.00 | 1,702.00 | -0.29% | 181,000 |
| Nov 12, 2025 | 1,688.00 | 1,724.00 | 1,686.00 | 1,707.00 | 1,707.00 | 1.37% | 258,900 |
| Nov 11, 2025 | 1,641.00 | 1,688.00 | 1,637.00 | 1,684.00 | 1,684.00 | 0.78% | 232,900 |
| Nov 10, 2025 | 1,667.00 | 1,689.00 | 1,653.00 | 1,671.00 | 1,671.00 | 0.18% | 288,600 |