Skip to main content
e'grand Co.,Ltd (TYO:3294)
Japan flag Japan · Delayed Price · Currency is JPY
2,140.00
+23.00 (1.09%)
Mar 10, 2026, 3:30 PM JST

e'grand Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,119.002,159.002,114.002,140.002,140.001.09%15,100
Mar 9, 20262,081.002,117.002,061.002,117.002,117.00-1.67%11,900
Mar 6, 20262,133.002,159.002,115.002,153.002,153.000.33%9,800
Mar 5, 20262,138.002,181.002,127.002,146.002,146.002.29%9,300
Mar 4, 20262,089.002,124.002,054.002,098.002,098.00-3.01%32,600
Mar 3, 20262,207.002,208.002,163.002,163.002,163.00-2.13%15,300
Mar 2, 20262,231.002,231.002,181.002,210.002,210.00-0.99%12,600
Feb 27, 20262,254.002,260.002,222.002,232.002,232.00-0.40%14,800
Feb 26, 20262,230.002,259.002,230.002,241.002,241.001.82%13,200
Feb 25, 20262,227.002,229.002,201.002,201.002,201.00-0.99%8,700
Feb 24, 20262,231.002,231.002,202.002,223.002,223.00-0.40%5,500
Feb 20, 20262,226.002,235.002,220.002,232.002,232.000.04%4,000
Feb 19, 20262,213.002,246.002,210.002,231.002,231.000.68%7,900
Feb 18, 20262,215.002,222.002,211.002,216.002,216.00-0.18%3,300
Feb 17, 20262,209.002,230.002,201.002,220.002,220.00-0.31%8,300
Feb 16, 20262,225.002,234.002,192.002,227.002,227.000.09%15,800
Feb 13, 20262,227.002,242.002,180.002,225.002,225.00-0.31%16,700
Feb 12, 20262,246.002,267.002,232.002,232.002,232.00-0.62%12,700
Feb 10, 20262,243.002,261.002,223.002,246.002,246.000.27%8,700
Feb 9, 20262,262.002,274.002,223.002,240.002,240.00-0.13%12,500
Feb 6, 20262,218.002,267.002,203.002,243.002,243.001.13%16,400
Feb 5, 20262,187.002,223.002,171.002,218.002,218.002.16%13,300
Feb 4, 20262,171.002,185.002,160.002,171.002,171.000.09%8,600
Feb 3, 20262,169.002,172.002,142.002,169.002,169.000.93%11,000
Feb 2, 20262,205.002,205.002,136.002,149.002,149.001.27%29,100
Jan 30, 20262,095.002,147.002,076.002,122.002,122.001.29%21,800
Jan 29, 20262,120.002,120.002,092.002,095.002,095.00-0.90%11,300
Jan 28, 20262,118.002,128.002,082.002,114.002,114.00-0.28%14,000
Jan 27, 20262,072.002,125.002,065.002,120.002,120.002.32%18,900
Jan 26, 20262,076.002,084.002,072.002,072.002,072.00-0.43%8,600
Jan 23, 20262,093.002,095.002,069.002,081.002,081.00-0.57%5,700
Jan 22, 20262,058.002,100.002,058.002,093.002,093.001.85%7,300
Jan 21, 20262,065.002,075.002,051.002,055.002,055.00-2.38%11,800
Jan 20, 20262,074.002,111.002,065.002,105.002,105.001.40%11,000
Jan 19, 20262,085.002,085.002,043.002,076.002,076.00-0.81%12,800
Jan 16, 20262,118.002,129.002,058.002,093.002,093.00-1.23%22,200
Jan 15, 20262,133.002,149.002,097.002,119.002,119.00-0.47%15,500
Jan 14, 20262,077.002,133.002,077.002,129.002,129.003.85%15,700
Jan 13, 20262,055.002,074.002,050.002,050.002,050.000.79%10,800
Jan 9, 20262,025.002,048.002,017.002,034.002,034.000.59%9,600
Jan 8, 20262,002.002,025.002,000.002,022.002,022.001.10%7,500
Jan 7, 20261,987.002,015.001,976.002,000.002,000.000.60%10,400
Jan 6, 20261,960.001,996.001,960.001,988.001,988.001.43%6,700
Jan 5, 20261,955.001,965.001,943.001,960.001,960.000.31%14,800
Dec 30, 20251,942.001,967.001,942.001,954.001,954.000.67%10,100
Dec 29, 20251,911.001,948.001,902.001,941.001,941.002.37%14,600
Dec 26, 20251,915.001,915.001,896.001,896.001,896.00-1.20%11,000
Dec 25, 20251,914.001,922.001,901.001,919.001,919.000.63%10,600
Dec 24, 20251,912.001,928.001,901.001,907.001,907.000.42%14,700
Dec 23, 20251,882.001,904.001,882.001,899.001,899.000.32%7,600
Dec 22, 20251,910.001,915.001,889.001,893.001,893.00-0.89%10,700
Dec 19, 20251,910.001,914.001,897.001,910.001,910.000.53%10,100
Dec 18, 20251,879.001,905.001,875.001,900.001,900.001.60%10,400
Dec 17, 20251,873.001,880.001,867.001,870.001,870.000.21%11,100
Dec 16, 20251,869.001,875.001,856.001,866.001,866.00-0.11%21,300
Dec 15, 20251,843.001,870.001,841.001,868.001,868.001.36%6,400
Dec 12, 20251,829.001,850.001,820.001,843.001,843.000.88%12,600
Dec 11, 20251,844.001,844.001,818.001,827.001,827.00-10,000
Dec 10, 20251,841.001,844.001,827.001,827.001,827.000.11%17,200
Dec 9, 20251,841.001,845.001,822.001,825.001,825.00-0.65%16,900
Dec 8, 20251,831.001,855.001,830.001,837.001,837.000.27%13,100
Dec 5, 20251,875.001,875.001,828.001,832.001,832.00-2.03%23,800
Dec 4, 20251,883.001,883.001,866.001,870.001,870.000.11%6,100
Dec 3, 20251,900.001,900.001,866.001,868.001,868.00-1.27%13,500
Dec 2, 20251,921.001,921.001,880.001,892.001,892.00-1.51%14,400
Dec 1, 20251,981.001,981.001,920.001,921.001,921.00-1.34%12,600
Nov 28, 20251,953.001,971.001,947.001,947.001,947.00-0.31%6,900
Nov 27, 20251,934.001,963.001,934.001,953.001,953.001.93%7,700
Nov 26, 20251,911.001,932.001,902.001,916.001,916.001.54%6,800
Nov 25, 20251,885.001,912.001,885.001,887.001,887.000.37%10,200
Nov 21, 20251,862.001,904.001,862.001,880.001,880.000.37%14,300
Nov 20, 20251,865.001,909.001,865.001,873.001,873.000.43%11,200
Nov 19, 20251,894.001,896.001,858.001,865.001,865.00-1.64%27,100
Nov 18, 20251,916.001,916.001,894.001,896.001,896.00-0.63%7,400
Nov 17, 20251,929.001,929.001,901.001,908.001,908.00-1.09%7,400
Nov 14, 20251,908.001,929.001,901.001,929.001,929.001.10%9,500
Nov 13, 20251,914.001,920.001,907.001,908.001,908.00-0.47%6,200
Nov 12, 20251,902.001,934.001,902.001,917.001,917.000.37%8,200
Nov 11, 20251,917.001,917.001,895.001,910.001,910.00-0.62%6,500
Nov 10, 20251,917.001,923.001,904.001,922.001,922.000.95%12,700
Nov 7, 20251,900.001,907.001,885.001,904.001,904.00-14,500
Nov 6, 20251,962.001,962.001,904.001,904.001,904.00-1.91%6,600
Nov 5, 20251,982.001,982.001,915.001,941.001,941.00-2.36%28,200
Nov 4, 20252,003.002,029.001,982.001,988.001,988.000.15%28,000
Oct 31, 20251,984.002,001.001,971.001,985.001,985.00-0.75%24,600
Oct 30, 20251,993.002,004.001,979.002,000.002,000.000.76%24,300
Oct 29, 20252,000.002,000.001,970.001,985.001,985.00-0.75%21,700
Oct 28, 20252,004.002,005.001,982.002,000.002,000.00-0.60%15,200
Oct 27, 20251,992.002,018.001,975.002,012.002,012.001.00%17,700
Oct 24, 20251,999.002,007.001,980.001,992.001,992.00-0.65%16,700
Oct 23, 20251,987.002,005.001,981.002,005.002,005.000.75%12,400
Oct 22, 20251,991.002,007.001,985.001,990.001,990.00-0.10%15,100
Oct 21, 20252,042.002,058.001,987.001,992.001,992.00-2.40%29,200
Oct 20, 20251,993.002,046.001,965.002,041.002,041.002.36%37,600
Oct 17, 20251,995.002,029.001,971.001,994.001,994.00-0.05%43,200
Oct 16, 20252,013.002,026.001,951.001,995.001,995.00-0.30%48,600
Oct 15, 20251,941.002,004.001,927.002,001.002,001.003.30%85,800
Oct 14, 20251,860.001,947.001,858.001,937.001,937.0012.94%232,700
Oct 10, 20251,730.001,734.001,700.001,715.001,715.00-0.75%10,900
Oct 9, 20251,707.001,728.001,705.001,728.001,728.002.07%13,700