E-Guardian Inc. (TYO:6050)
Japan
· Delayed Price · Currency is JPY 1,638.00
+34.00 (2.12%)
Mar 10, 2026, 3:04 PM JST
E-Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,620.00 | 1,640.00 | 1,615.00 | 1,636.00 | - | 2.00% | 13,800 |
| Mar 9, 2026 | 1,602.00 | 1,617.00 | 1,594.00 | 1,604.00 | 1,604.00 | -1.05% | 40,800 |
| Mar 6, 2026 | 1,610.00 | 1,646.00 | 1,608.00 | 1,621.00 | 1,621.00 | 0.06% | 24,700 |
| Mar 5, 2026 | 1,632.00 | 1,649.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1.19% | 34,100 |
| Mar 4, 2026 | 1,605.00 | 1,619.00 | 1,598.00 | 1,601.00 | 1,601.00 | -0.37% | 44,400 |
| Mar 3, 2026 | 1,659.00 | 1,659.00 | 1,607.00 | 1,607.00 | 1,607.00 | -2.49% | 33,100 |
| Mar 2, 2026 | 1,656.00 | 1,660.00 | 1,645.00 | 1,648.00 | 1,648.00 | -1.20% | 19,200 |
| Feb 27, 2026 | 1,672.00 | 1,678.00 | 1,665.00 | 1,668.00 | 1,668.00 | 0.42% | 15,500 |
| Feb 26, 2026 | 1,658.00 | 1,680.00 | 1,658.00 | 1,661.00 | 1,661.00 | 0.54% | 38,700 |
| Feb 25, 2026 | 1,631.00 | 1,657.00 | 1,631.00 | 1,652.00 | 1,652.00 | 1.60% | 22,200 |
| Feb 24, 2026 | 1,635.00 | 1,636.00 | 1,626.00 | 1,626.00 | 1,626.00 | -1.03% | 22,300 |
| Feb 20, 2026 | 1,648.00 | 1,648.00 | 1,633.00 | 1,643.00 | 1,643.00 | -0.06% | 23,200 |
| Feb 19, 2026 | 1,625.00 | 1,649.00 | 1,625.00 | 1,644.00 | 1,644.00 | 1.36% | 25,200 |
| Feb 18, 2026 | 1,611.00 | 1,631.00 | 1,611.00 | 1,622.00 | 1,622.00 | 1.19% | 35,500 |
| Feb 17, 2026 | 1,605.00 | 1,611.00 | 1,598.00 | 1,603.00 | 1,603.00 | - | 44,600 |
| Feb 16, 2026 | 1,606.00 | 1,620.00 | 1,603.00 | 1,603.00 | 1,603.00 | -0.19% | 37,300 |
| Feb 13, 2026 | 1,642.00 | 1,643.00 | 1,605.00 | 1,606.00 | 1,606.00 | -1.83% | 72,500 |
| Feb 12, 2026 | 1,662.00 | 1,667.00 | 1,631.00 | 1,636.00 | 1,636.00 | -1.15% | 53,700 |
| Feb 10, 2026 | 1,651.00 | 1,667.00 | 1,651.00 | 1,655.00 | 1,655.00 | 0.24% | 23,100 |
| Feb 9, 2026 | 1,672.00 | 1,673.00 | 1,645.00 | 1,651.00 | 1,651.00 | -0.54% | 46,300 |
| Feb 6, 2026 | 1,639.00 | 1,660.00 | 1,632.00 | 1,660.00 | 1,660.00 | 1.16% | 21,500 |
| Feb 5, 2026 | 1,632.00 | 1,661.00 | 1,632.00 | 1,641.00 | 1,641.00 | 0.61% | 44,200 |
| Feb 4, 2026 | 1,612.00 | 1,637.00 | 1,605.00 | 1,631.00 | 1,631.00 | -3.61% | 145,800 |
| Feb 3, 2026 | 1,696.00 | 1,700.00 | 1,676.00 | 1,692.00 | 1,692.00 | 0.06% | 49,200 |
| Feb 2, 2026 | 1,718.00 | 1,722.00 | 1,686.00 | 1,691.00 | 1,691.00 | -1.00% | 32,100 |
| Jan 30, 2026 | 1,696.00 | 1,708.00 | 1,693.00 | 1,708.00 | 1,708.00 | 0.77% | 23,200 |
| Jan 29, 2026 | 1,686.00 | 1,699.00 | 1,677.00 | 1,695.00 | 1,695.00 | 0.36% | 29,700 |
| Jan 28, 2026 | 1,709.00 | 1,709.00 | 1,687.00 | 1,689.00 | 1,689.00 | -1.57% | 37,800 |
| Jan 27, 2026 | 1,712.00 | 1,722.00 | 1,705.00 | 1,716.00 | 1,716.00 | 0.41% | 21,500 |
| Jan 26, 2026 | 1,748.00 | 1,749.00 | 1,708.00 | 1,709.00 | 1,709.00 | -1.56% | 38,200 |
| Jan 23, 2026 | 1,727.00 | 1,744.00 | 1,725.00 | 1,736.00 | 1,736.00 | 0.87% | 33,000 |
| Jan 22, 2026 | 1,713.00 | 1,729.00 | 1,710.00 | 1,721.00 | 1,721.00 | 0.70% | 20,900 |
| Jan 21, 2026 | 1,708.00 | 1,709.00 | 1,684.00 | 1,709.00 | 1,709.00 | -0.29% | 32,900 |
| Jan 20, 2026 | 1,738.00 | 1,739.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.81% | 28,300 |
| Jan 19, 2026 | 1,746.00 | 1,750.00 | 1,725.00 | 1,728.00 | 1,728.00 | - | 46,700 |
| Jan 16, 2026 | 1,724.00 | 1,733.00 | 1,719.00 | 1,728.00 | 1,728.00 | 0.82% | 37,500 |
| Jan 15, 2026 | 1,677.00 | 1,719.00 | 1,677.00 | 1,714.00 | 1,714.00 | 2.45% | 53,700 |
| Jan 14, 2026 | 1,670.00 | 1,682.00 | 1,667.00 | 1,673.00 | 1,673.00 | 0.24% | 31,100 |
| Jan 13, 2026 | 1,710.00 | 1,710.00 | 1,667.00 | 1,669.00 | 1,669.00 | -1.59% | 89,500 |
| Jan 9, 2026 | 1,700.00 | 1,703.00 | 1,691.00 | 1,696.00 | 1,696.00 | -0.06% | 35,100 |
| Jan 8, 2026 | 1,698.00 | 1,705.00 | 1,690.00 | 1,697.00 | 1,697.00 | 0.12% | 37,700 |
| Jan 7, 2026 | 1,693.00 | 1,698.00 | 1,676.00 | 1,695.00 | 1,695.00 | 0.18% | 34,300 |
| Jan 6, 2026 | 1,670.00 | 1,693.00 | 1,670.00 | 1,692.00 | 1,692.00 | 1.74% | 32,900 |
| Jan 5, 2026 | 1,681.00 | 1,685.00 | 1,661.00 | 1,663.00 | 1,663.00 | -0.48% | 33,200 |
| Dec 30, 2025 | 1,691.00 | 1,691.00 | 1,670.00 | 1,671.00 | 1,671.00 | -0.54% | 27,700 |
| Dec 29, 2025 | 1,671.00 | 1,685.00 | 1,661.00 | 1,680.00 | 1,680.00 | 1.27% | 38,900 |
| Dec 26, 2025 | 1,661.00 | 1,669.00 | 1,657.00 | 1,659.00 | 1,659.00 | 0.18% | 37,600 |
| Dec 25, 2025 | 1,641.00 | 1,662.00 | 1,640.00 | 1,656.00 | 1,656.00 | 1.22% | 55,100 |
| Dec 24, 2025 | 1,646.00 | 1,651.00 | 1,635.00 | 1,636.00 | 1,636.00 | -0.61% | 43,300 |
| Dec 23, 2025 | 1,640.00 | 1,654.00 | 1,640.00 | 1,646.00 | 1,646.00 | 0.49% | 51,400 |
| Dec 22, 2025 | 1,654.00 | 1,662.00 | 1,638.00 | 1,638.00 | 1,638.00 | -0.30% | 52,400 |
| Dec 19, 2025 | 1,625.00 | 1,643.00 | 1,620.00 | 1,643.00 | 1,643.00 | 1.48% | 45,900 |
| Dec 18, 2025 | 1,609.00 | 1,622.00 | 1,607.00 | 1,619.00 | 1,619.00 | 0.62% | 39,200 |
| Dec 17, 2025 | 1,628.00 | 1,628.00 | 1,603.00 | 1,609.00 | 1,609.00 | -1.23% | 51,600 |
| Dec 16, 2025 | 1,648.00 | 1,650.00 | 1,629.00 | 1,629.00 | 1,629.00 | -1.21% | 41,700 |
| Dec 15, 2025 | 1,616.00 | 1,650.00 | 1,616.00 | 1,649.00 | 1,649.00 | 1.66% | 53,300 |
| Dec 12, 2025 | 1,605.00 | 1,623.00 | 1,605.00 | 1,622.00 | 1,622.00 | 1.31% | 54,900 |
| Dec 11, 2025 | 1,622.00 | 1,625.00 | 1,601.00 | 1,601.00 | 1,601.00 | -1.23% | 76,900 |
| Dec 10, 2025 | 1,621.00 | 1,633.00 | 1,617.00 | 1,621.00 | 1,621.00 | 0.06% | 45,400 |
| Dec 9, 2025 | 1,639.00 | 1,645.00 | 1,612.00 | 1,620.00 | 1,620.00 | -1.16% | 80,900 |
| Dec 8, 2025 | 1,635.00 | 1,645.00 | 1,633.00 | 1,639.00 | 1,639.00 | 0.24% | 30,300 |
| Dec 5, 2025 | 1,646.00 | 1,652.00 | 1,635.00 | 1,635.00 | 1,635.00 | -0.37% | 35,300 |
| Dec 4, 2025 | 1,631.00 | 1,652.00 | 1,628.00 | 1,641.00 | 1,641.00 | 0.55% | 41,900 |
| Dec 3, 2025 | 1,650.00 | 1,654.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.15% | 42,500 |
| Dec 2, 2025 | 1,665.00 | 1,665.00 | 1,647.00 | 1,651.00 | 1,651.00 | -0.72% | 45,900 |
| Dec 1, 2025 | 1,684.00 | 1,688.00 | 1,661.00 | 1,663.00 | 1,663.00 | -1.31% | 54,900 |
| Nov 28, 2025 | 1,678.00 | 1,697.00 | 1,677.00 | 1,685.00 | 1,685.00 | 0.30% | 29,700 |
| Nov 27, 2025 | 1,683.00 | 1,689.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.18% | 29,000 |
| Nov 26, 2025 | 1,678.00 | 1,685.00 | 1,677.00 | 1,683.00 | 1,683.00 | 0.60% | 21,100 |
| Nov 25, 2025 | 1,684.00 | 1,689.00 | 1,672.00 | 1,673.00 | 1,673.00 | -0.42% | 26,800 |
| Nov 21, 2025 | 1,651.00 | 1,680.00 | 1,648.00 | 1,680.00 | 1,680.00 | 1.82% | 76,100 |
| Nov 20, 2025 | 1,652.00 | 1,666.00 | 1,645.00 | 1,650.00 | 1,650.00 | 1.10% | 42,400 |
| Nov 19, 2025 | 1,645.00 | 1,653.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.09% | 78,600 |
| Nov 18, 2025 | 1,663.00 | 1,670.00 | 1,648.00 | 1,650.00 | 1,650.00 | -1.55% | 69,400 |
| Nov 17, 2025 | 1,687.00 | 1,688.00 | 1,660.00 | 1,676.00 | 1,676.00 | -0.59% | 71,900 |
| Nov 14, 2025 | 1,700.00 | 1,701.00 | 1,685.00 | 1,686.00 | 1,686.00 | -0.82% | 45,200 |
| Nov 13, 2025 | 1,707.00 | 1,707.00 | 1,695.00 | 1,700.00 | 1,700.00 | -0.23% | 25,600 |
| Nov 12, 2025 | 1,694.00 | 1,712.00 | 1,694.00 | 1,704.00 | 1,704.00 | 0.65% | 42,900 |
| Nov 11, 2025 | 1,701.00 | 1,706.00 | 1,684.00 | 1,693.00 | 1,693.00 | 0.42% | 58,800 |
| Nov 10, 2025 | 1,713.00 | 1,713.00 | 1,676.00 | 1,686.00 | 1,686.00 | -2.15% | 173,500 |
| Nov 7, 2025 | 1,714.00 | 1,734.00 | 1,714.00 | 1,723.00 | 1,723.00 | 0.53% | 48,500 |
| Nov 6, 2025 | 1,749.00 | 1,752.00 | 1,714.00 | 1,714.00 | 1,714.00 | -1.89% | 76,400 |
| Nov 5, 2025 | 1,781.00 | 1,782.00 | 1,729.00 | 1,747.00 | 1,747.00 | -2.62% | 66,100 |
| Nov 4, 2025 | 1,787.00 | 1,797.00 | 1,775.00 | 1,794.00 | 1,794.00 | 1.07% | 38,700 |
| Oct 31, 2025 | 1,764.00 | 1,781.00 | 1,755.00 | 1,775.00 | 1,775.00 | 1.31% | 35,300 |
| Oct 30, 2025 | 1,748.00 | 1,764.00 | 1,748.00 | 1,752.00 | 1,752.00 | 0.23% | 38,800 |
| Oct 29, 2025 | 1,775.00 | 1,775.00 | 1,745.00 | 1,748.00 | 1,748.00 | -1.47% | 64,400 |
| Oct 28, 2025 | 1,820.00 | 1,820.00 | 1,768.00 | 1,774.00 | 1,774.00 | -2.42% | 77,400 |
| Oct 27, 2025 | 1,815.00 | 1,830.00 | 1,815.00 | 1,818.00 | 1,818.00 | 0.22% | 26,200 |
| Oct 24, 2025 | 1,829.00 | 1,830.00 | 1,814.00 | 1,814.00 | 1,814.00 | -0.49% | 18,900 |
| Oct 23, 2025 | 1,823.00 | 1,829.00 | 1,807.00 | 1,823.00 | 1,823.00 | - | 28,500 |
| Oct 22, 2025 | 1,808.00 | 1,825.00 | 1,808.00 | 1,823.00 | 1,823.00 | 1.11% | 21,000 |
| Oct 21, 2025 | 1,797.00 | 1,815.00 | 1,787.00 | 1,803.00 | 1,803.00 | 0.50% | 43,200 |
| Oct 20, 2025 | 1,808.00 | 1,818.00 | 1,791.00 | 1,794.00 | 1,794.00 | -0.55% | 34,500 |
| Oct 17, 2025 | 1,825.00 | 1,825.00 | 1,799.00 | 1,804.00 | 1,804.00 | -1.53% | 30,600 |
| Oct 16, 2025 | 1,850.00 | 1,855.00 | 1,828.00 | 1,832.00 | 1,832.00 | -0.60% | 26,200 |
| Oct 15, 2025 | 1,795.00 | 1,846.00 | 1,795.00 | 1,843.00 | 1,843.00 | 2.96% | 35,100 |
| Oct 14, 2025 | 1,805.00 | 1,818.00 | 1,786.00 | 1,790.00 | 1,790.00 | -3.92% | 94,600 |
| Oct 10, 2025 | 1,875.00 | 1,878.00 | 1,852.00 | 1,863.00 | 1,863.00 | -0.43% | 26,700 |
| Oct 9, 2025 | 1,886.00 | 1,886.00 | 1,863.00 | 1,871.00 | 1,871.00 | -0.80% | 27,600 |