eGuarantee, Inc. (TYO:8771)
Japan · Delayed Price · Currency is JPY 1,737.00
+7.00 (0.40%)
Sep 11, 2026, 3:30 PM JST
eGuarantee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,703.00 | 1,743.00 | 1,703.00 | 1,737.00 | 1,737.00 | 0.40% | 176,700 |
| Sep 10, 2026 | 1,690.00 | 1,730.00 | 1,685.00 | 1,730.00 | 1,730.00 | 2.25% | 234,100 |
| Sep 9, 2026 | 1,703.00 | 1,708.00 | 1,690.00 | 1,692.00 | 1,692.00 | -1.51% | 153,500 |
| Sep 8, 2026 | 1,702.00 | 1,725.00 | 1,698.00 | 1,718.00 | 1,718.00 | 0.29% | 142,900 |
| Sep 7, 2026 | 1,703.00 | 1,720.00 | 1,692.00 | 1,713.00 | 1,713.00 | 0.18% | 204,800 |
| Sep 4, 2026 | 1,725.00 | 1,734.00 | 1,710.00 | 1,710.00 | 1,710.00 | -0.87% | 133,300 |
| Sep 3, 2026 | 1,721.00 | 1,735.00 | 1,719.00 | 1,725.00 | 1,725.00 | 0.47% | 206,300 |
| Sep 2, 2026 | 1,744.00 | 1,745.00 | 1,717.00 | 1,717.00 | 1,717.00 | -1.60% | 183,000 |
| Sep 1, 2026 | 1,748.00 | 1,759.00 | 1,736.00 | 1,745.00 | 1,745.00 | -0.34% | 189,900 |
| Aug 31, 2026 | 1,795.00 | 1,795.00 | 1,751.00 | 1,751.00 | 1,751.00 | -2.83% | 214,900 |
| Aug 28, 2026 | 1,815.00 | 1,832.00 | 1,795.00 | 1,802.00 | 1,802.00 | -0.72% | 174,700 |
| Aug 27, 2026 | 1,845.00 | 1,850.00 | 1,812.00 | 1,815.00 | 1,815.00 | -0.55% | 109,200 |
| Aug 26, 2026 | 1,830.00 | 1,833.00 | 1,819.00 | 1,825.00 | 1,825.00 | -0.22% | 119,700 |
| Aug 25, 2026 | 1,821.00 | 1,830.00 | 1,818.00 | 1,829.00 | 1,829.00 | - | 139,600 |
| Aug 24, 2026 | 1,838.00 | 1,839.00 | 1,825.00 | 1,829.00 | 1,829.00 | -0.49% | 84,600 |
| Aug 21, 2026 | 1,850.00 | 1,854.00 | 1,832.00 | 1,838.00 | 1,838.00 | -0.59% | 112,500 |
| Aug 20, 2026 | 1,848.00 | 1,860.00 | 1,828.00 | 1,849.00 | 1,849.00 | -0.11% | 78,100 |
| Aug 19, 2026 | 1,869.00 | 1,878.00 | 1,846.00 | 1,851.00 | 1,851.00 | -0.70% | 91,500 |
| Aug 18, 2026 | 1,862.00 | 1,870.00 | 1,838.00 | 1,864.00 | 1,864.00 | 0.11% | 100,400 |
| Aug 17, 2026 | 1,855.00 | 1,870.00 | 1,829.00 | 1,862.00 | 1,862.00 | 0.38% | 171,400 |
| Aug 14, 2026 | 1,839.00 | 1,865.00 | 1,836.00 | 1,855.00 | 1,855.00 | 0.60% | 112,200 |
| Aug 13, 2026 | 1,832.00 | 1,846.00 | 1,815.00 | 1,844.00 | 1,844.00 | 0.88% | 110,500 |
| Aug 12, 2026 | 1,831.00 | 1,850.00 | 1,821.00 | 1,828.00 | 1,828.00 | -0.49% | 137,800 |
| Aug 10, 2026 | 1,767.00 | 1,837.00 | 1,753.00 | 1,837.00 | 1,837.00 | -1.24% | 215,100 |
| Aug 7, 2026 | 1,860.00 | 1,870.00 | 1,847.00 | 1,860.00 | 1,860.00 | 1.31% | 123,500 |
| Aug 6, 2026 | 1,830.00 | 1,853.00 | 1,823.00 | 1,836.00 | 1,836.00 | 1.49% | 145,800 |
| Aug 5, 2026 | 1,829.00 | 1,840.00 | 1,798.00 | 1,809.00 | 1,809.00 | -0.33% | 81,900 |
| Aug 4, 2026 | 1,822.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,815.00 | -0.38% | 102,600 |
| Aug 3, 2026 | 1,840.00 | 1,840.00 | 1,796.00 | 1,822.00 | 1,822.00 | -1.09% | 130,700 |
| Jul 31, 2026 | 1,865.00 | 1,865.00 | 1,828.00 | 1,842.00 | 1,842.00 | -1.97% | 111,600 |
| Jul 30, 2026 | 1,870.00 | 1,880.00 | 1,853.00 | 1,879.00 | 1,879.00 | -0.05% | 83,000 |
| Jul 29, 2026 | 1,862.00 | 1,887.00 | 1,840.00 | 1,880.00 | 1,880.00 | 1.51% | 138,200 |
| Jul 28, 2026 | 1,865.00 | 1,880.00 | 1,850.00 | 1,852.00 | 1,852.00 | -0.59% | 96,400 |
| Jul 27, 2026 | 1,845.00 | 1,865.00 | 1,845.00 | 1,863.00 | 1,863.00 | 1.80% | 78,500 |
| Jul 24, 2026 | 1,820.00 | 1,840.00 | 1,815.00 | 1,830.00 | 1,830.00 | -0.97% | 64,500 |
| Jul 23, 2026 | 1,850.00 | 1,856.00 | 1,835.00 | 1,848.00 | 1,848.00 | -0.38% | 70,000 |
| Jul 22, 2026 | 1,886.00 | 1,889.00 | 1,851.00 | 1,855.00 | 1,855.00 | -1.59% | 90,400 |
| Jul 21, 2026 | 1,843.00 | 1,889.00 | 1,843.00 | 1,885.00 | 1,885.00 | 2.89% | 104,300 |
| Jul 17, 2026 | 1,851.00 | 1,875.00 | 1,818.00 | 1,832.00 | 1,832.00 | -1.82% | 163,100 |
| Jul 16, 2026 | 1,900.00 | 1,902.00 | 1,857.00 | 1,866.00 | 1,866.00 | -1.74% | 84,700 |
| Jul 15, 2026 | 1,880.00 | 1,907.00 | 1,869.00 | 1,899.00 | 1,899.00 | 1.61% | 103,000 |
| Jul 14, 2026 | 1,869.00 | 1,890.00 | 1,862.00 | 1,869.00 | 1,869.00 | 0.70% | 85,300 |
| Jul 13, 2026 | 1,859.00 | 1,868.00 | 1,838.00 | 1,856.00 | 1,856.00 | 0.60% | 74,900 |
| Jul 10, 2026 | 1,834.00 | 1,853.00 | 1,820.00 | 1,845.00 | 1,845.00 | 0.99% | 100,700 |
| Jul 9, 2026 | 1,812.00 | 1,829.00 | 1,800.00 | 1,827.00 | 1,827.00 | 0.83% | 82,600 |
| Jul 8, 2026 | 1,800.00 | 1,822.00 | 1,800.00 | 1,812.00 | 1,812.00 | 0.67% | 96,900 |
| Jul 7, 2026 | 1,792.00 | 1,813.00 | 1,781.00 | 1,800.00 | 1,800.00 | 0.50% | 101,800 |
| Jul 6, 2026 | 1,770.00 | 1,791.00 | 1,766.00 | 1,791.00 | 1,791.00 | 0.90% | 138,500 |
| Jul 3, 2026 | 1,759.00 | 1,780.00 | 1,759.00 | 1,775.00 | 1,775.00 | 0.62% | 68,800 |
| Jul 2, 2026 | 1,744.00 | 1,766.00 | 1,738.00 | 1,764.00 | 1,764.00 | 1.15% | 83,600 |