eGuarantee, Inc. (TYO:8771)
Japan · Delayed Price · Currency is JPY 1,842.00
-37.00 (-1.97%)
Jul 31, 2026, 3:30 PM JST
eGuarantee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 1,731.00 | 1,744.00 | 1,722.00 | 1,744.00 | 1,744.00 | 1.28% | 83,200 |
| Jun 30, 2026 | 1,720.00 | 1,739.00 | 1,714.00 | 1,722.00 | 1,722.00 | 0.12% | 86,600 |
| Jun 29, 2026 | 1,720.00 | 1,737.00 | 1,712.00 | 1,720.00 | 1,720.00 | 1.24% | 81,900 |
| Jun 26, 2026 | 1,689.00 | 1,701.00 | 1,685.00 | 1,699.00 | 1,699.00 | 0.59% | 65,800 |
| Jun 25, 2026 | 1,668.00 | 1,696.00 | 1,658.00 | 1,689.00 | 1,689.00 | 1.81% | 63,200 |
| Jun 24, 2026 | 1,663.00 | 1,675.00 | 1,654.00 | 1,659.00 | 1,659.00 | 0.18% | 61,300 |
| Jun 23, 2026 | 1,666.00 | 1,673.00 | 1,654.00 | 1,656.00 | 1,656.00 | -1.31% | 67,900 |
| Jun 22, 2026 | 1,675.00 | 1,693.00 | 1,655.00 | 1,678.00 | 1,678.00 | -0.06% | 144,400 |
| Jun 19, 2026 | 1,680.00 | 1,691.00 | 1,675.00 | 1,679.00 | 1,679.00 | -0.65% | 116,700 |
| Jun 18, 2026 | 1,684.00 | 1,695.00 | 1,678.00 | 1,690.00 | 1,690.00 | -0.24% | 67,500 |
| Jun 17, 2026 | 1,705.00 | 1,714.00 | 1,693.00 | 1,694.00 | 1,694.00 | 0.65% | 71,400 |
| Jun 16, 2026 | 1,681.00 | 1,697.00 | 1,667.00 | 1,683.00 | 1,683.00 | -0.53% | 117,800 |
| Jun 15, 2026 | 1,710.00 | 1,719.00 | 1,682.00 | 1,692.00 | 1,692.00 | -0.76% | 86,400 |
| Jun 12, 2026 | 1,700.00 | 1,712.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.29% | 96,300 |
| Jun 11, 2026 | 1,728.00 | 1,728.00 | 1,690.00 | 1,700.00 | 1,700.00 | -1.33% | 100,100 |
| Jun 10, 2026 | 1,705.00 | 1,750.00 | 1,694.00 | 1,723.00 | 1,723.00 | 5.32% | 192,900 |
| Jun 9, 2026 | 1,643.00 | 1,657.00 | 1,632.00 | 1,636.00 | 1,636.00 | -0.37% | 64,300 |
| Jun 8, 2026 | 1,637.00 | 1,665.00 | 1,623.00 | 1,642.00 | 1,642.00 | 0.49% | 149,600 |
| Jun 5, 2026 | 1,625.00 | 1,656.00 | 1,625.00 | 1,634.00 | 1,634.00 | 1.05% | 69,300 |
| Jun 4, 2026 | 1,652.00 | 1,660.00 | 1,615.00 | 1,617.00 | 1,617.00 | -2.41% | 131,200 |
| Jun 3, 2026 | 1,672.00 | 1,675.00 | 1,644.00 | 1,657.00 | 1,657.00 | -0.60% | 143,300 |
| Jun 2, 2026 | 1,671.00 | 1,681.00 | 1,655.00 | 1,667.00 | 1,667.00 | -0.89% | 123,000 |
| Jun 1, 2026 | 1,700.00 | 1,717.00 | 1,675.00 | 1,682.00 | 1,682.00 | -1.29% | 150,400 |
| May 29, 2026 | 1,712.00 | 1,733.00 | 1,704.00 | 1,704.00 | 1,704.00 | -1.16% | 108,900 |
| May 28, 2026 | 1,723.00 | 1,729.00 | 1,705.00 | 1,724.00 | 1,724.00 | 0.58% | 106,400 |
| May 27, 2026 | 1,702.00 | 1,714.00 | 1,690.00 | 1,714.00 | 1,714.00 | 0.82% | 150,900 |
| May 26, 2026 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.28% | 128,100 |
| May 25, 2026 | 1,732.00 | 1,738.00 | 1,709.00 | 1,722.00 | 1,722.00 | -0.58% | 154,700 |
| May 22, 2026 | 1,700.00 | 1,736.00 | 1,686.00 | 1,732.00 | 1,732.00 | 0.46% | 214,600 |