eGuarantee, Inc. (TYO:8771)
Japan · Delayed Price · Currency is JPY 1,709.00
-26.00 (-1.50%)
Oct 2, 2026, 3:30 PM JST
eGuarantee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,724.00 | 1,724.00 | 1,704.00 | 1,713.00 | 1,713.00 | -1.27% | 102,100 |
| Oct 1, 2026 | 1,723.00 | 1,749.00 | 1,720.00 | 1,735.00 | 1,735.00 | -0.17% | 146,500 |
| Sep 30, 2026 | 1,732.00 | 1,739.00 | 1,716.00 | 1,738.00 | 1,738.00 | 0.35% | 98,700 |
| Sep 29, 2026 | 1,740.00 | 1,740.00 | 1,721.00 | 1,732.00 | 1,732.00 | -0.35% | 170,800 |
| Sep 28, 2026 | 1,791.00 | 1,793.00 | 1,773.00 | 1,780.00 | 1,738.00 | -0.22% | 248,900 |
| Sep 25, 2026 | 1,782.00 | 1,792.00 | 1,774.00 | 1,784.00 | 1,741.91 | 0.56% | 103,800 |
| Sep 24, 2026 | 1,786.00 | 1,792.00 | 1,769.00 | 1,774.00 | 1,732.14 | -0.67% | 180,800 |
| Sep 18, 2026 | 1,808.00 | 1,814.00 | 1,782.00 | 1,786.00 | 1,743.86 | -0.89% | 251,100 |
| Sep 17, 2026 | 1,794.00 | 1,804.00 | 1,790.00 | 1,802.00 | 1,759.48 | 0.50% | 86,700 |
| Sep 16, 2026 | 1,783.00 | 1,798.00 | 1,773.00 | 1,793.00 | 1,750.69 | 0.96% | 101,200 |
| Sep 15, 2026 | 1,768.00 | 1,783.00 | 1,762.00 | 1,776.00 | 1,734.09 | 0.40% | 108,200 |
| Sep 14, 2026 | 1,745.00 | 1,769.00 | 1,745.00 | 1,769.00 | 1,727.26 | 1.84% | 116,700 |
| Sep 11, 2026 | 1,703.00 | 1,743.00 | 1,703.00 | 1,737.00 | 1,696.01 | 0.40% | 176,700 |
| Sep 10, 2026 | 1,690.00 | 1,730.00 | 1,685.00 | 1,730.00 | 1,689.18 | 2.25% | 234,100 |
| Sep 9, 2026 | 1,703.00 | 1,708.00 | 1,690.00 | 1,692.00 | 1,652.08 | -1.51% | 153,500 |
| Sep 8, 2026 | 1,702.00 | 1,725.00 | 1,698.00 | 1,718.00 | 1,677.46 | 0.29% | 142,900 |
| Sep 7, 2026 | 1,703.00 | 1,720.00 | 1,692.00 | 1,713.00 | 1,672.58 | 0.18% | 204,800 |
| Sep 4, 2026 | 1,725.00 | 1,734.00 | 1,710.00 | 1,710.00 | 1,669.65 | -0.87% | 133,300 |
| Sep 3, 2026 | 1,721.00 | 1,735.00 | 1,719.00 | 1,725.00 | 1,684.30 | 0.47% | 206,300 |
| Sep 2, 2026 | 1,744.00 | 1,745.00 | 1,717.00 | 1,717.00 | 1,676.49 | -1.60% | 183,000 |
| Sep 1, 2026 | 1,748.00 | 1,759.00 | 1,736.00 | 1,745.00 | 1,703.83 | -0.34% | 189,900 |
| Aug 31, 2026 | 1,795.00 | 1,795.00 | 1,751.00 | 1,751.00 | 1,709.68 | -2.83% | 214,900 |
| Aug 28, 2026 | 1,815.00 | 1,832.00 | 1,795.00 | 1,802.00 | 1,759.48 | -0.72% | 174,700 |
| Aug 27, 2026 | 1,845.00 | 1,850.00 | 1,812.00 | 1,815.00 | 1,772.17 | -0.55% | 109,200 |
| Aug 26, 2026 | 1,830.00 | 1,833.00 | 1,819.00 | 1,825.00 | 1,781.94 | -0.22% | 119,700 |
| Aug 25, 2026 | 1,821.00 | 1,830.00 | 1,818.00 | 1,829.00 | 1,785.84 | - | 139,600 |
| Aug 24, 2026 | 1,838.00 | 1,839.00 | 1,825.00 | 1,829.00 | 1,785.84 | -0.49% | 84,600 |
| Aug 21, 2026 | 1,850.00 | 1,854.00 | 1,832.00 | 1,838.00 | 1,794.63 | -0.59% | 112,500 |
| Aug 20, 2026 | 1,848.00 | 1,860.00 | 1,828.00 | 1,849.00 | 1,805.37 | -0.11% | 78,100 |
| Aug 19, 2026 | 1,869.00 | 1,878.00 | 1,846.00 | 1,851.00 | 1,807.32 | -0.70% | 91,500 |
| Aug 18, 2026 | 1,862.00 | 1,870.00 | 1,838.00 | 1,864.00 | 1,820.02 | 0.11% | 100,400 |
| Aug 17, 2026 | 1,855.00 | 1,870.00 | 1,829.00 | 1,862.00 | 1,818.07 | 0.38% | 171,400 |
| Aug 14, 2026 | 1,839.00 | 1,865.00 | 1,836.00 | 1,855.00 | 1,811.23 | 0.60% | 112,200 |
| Aug 13, 2026 | 1,832.00 | 1,846.00 | 1,815.00 | 1,844.00 | 1,800.49 | 0.88% | 110,500 |
| Aug 12, 2026 | 1,831.00 | 1,850.00 | 1,821.00 | 1,828.00 | 1,784.87 | -0.49% | 137,800 |
| Aug 10, 2026 | 1,767.00 | 1,837.00 | 1,753.00 | 1,837.00 | 1,793.66 | -1.24% | 215,100 |
| Aug 7, 2026 | 1,860.00 | 1,870.00 | 1,847.00 | 1,860.00 | 1,816.11 | 1.31% | 123,500 |
| Aug 6, 2026 | 1,830.00 | 1,853.00 | 1,823.00 | 1,836.00 | 1,792.68 | 1.49% | 145,800 |
| Aug 5, 2026 | 1,829.00 | 1,840.00 | 1,798.00 | 1,809.00 | 1,766.32 | -0.33% | 81,900 |
| Aug 4, 2026 | 1,822.00 | 1,830.00 | 1,800.00 | 1,815.00 | 1,772.17 | -0.38% | 102,600 |
| Aug 3, 2026 | 1,840.00 | 1,840.00 | 1,796.00 | 1,822.00 | 1,779.01 | -1.09% | 130,700 |
| Jul 31, 2026 | 1,865.00 | 1,865.00 | 1,828.00 | 1,842.00 | 1,798.54 | -1.97% | 111,600 |
| Jul 30, 2026 | 1,870.00 | 1,880.00 | 1,853.00 | 1,879.00 | 1,834.66 | -0.05% | 83,000 |
| Jul 29, 2026 | 1,862.00 | 1,887.00 | 1,840.00 | 1,880.00 | 1,835.64 | 1.51% | 138,200 |
| Jul 28, 2026 | 1,865.00 | 1,880.00 | 1,850.00 | 1,852.00 | 1,808.30 | -0.59% | 96,400 |
| Jul 27, 2026 | 1,845.00 | 1,865.00 | 1,845.00 | 1,863.00 | 1,819.04 | 1.80% | 78,500 |
| Jul 24, 2026 | 1,820.00 | 1,840.00 | 1,815.00 | 1,830.00 | 1,786.82 | -0.97% | 64,500 |
| Jul 23, 2026 | 1,850.00 | 1,856.00 | 1,835.00 | 1,848.00 | 1,804.40 | -0.38% | 70,000 |
| Jul 22, 2026 | 1,886.00 | 1,889.00 | 1,851.00 | 1,855.00 | 1,811.23 | -1.59% | 90,400 |
| Jul 21, 2026 | 1,843.00 | 1,889.00 | 1,843.00 | 1,885.00 | 1,840.52 | 2.89% | 104,300 |