E-Guardian Inc. (TYO:6050)
Japan
· Delayed Price · Currency is JPY 1,659.00
+17.00 (1.04%)
Apr 28, 2026, 3:30 PM JST
E-Guardian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,642.00 | 1,659.00 | 1,642.00 | 1,659.00 | 1,659.00 | 1.04% | 13,700 |
| Apr 27, 2026 | 1,630.00 | 1,654.00 | 1,630.00 | 1,642.00 | 1,642.00 | 1.36% | 20,000 |
| Apr 24, 2026 | 1,634.00 | 1,642.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.74% | 18,200 |
| Apr 23, 2026 | 1,630.00 | 1,632.00 | 1,617.00 | 1,632.00 | 1,632.00 | - | 16,800 |
| Apr 22, 2026 | 1,651.00 | 1,653.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.09% | 11,800 |
| Apr 21, 2026 | 1,661.00 | 1,661.00 | 1,650.00 | 1,650.00 | 1,650.00 | -0.36% | 10,200 |
| Apr 20, 2026 | 1,654.00 | 1,665.00 | 1,651.00 | 1,656.00 | 1,656.00 | 0.12% | 9,300 |
| Apr 17, 2026 | 1,659.00 | 1,667.00 | 1,654.00 | 1,654.00 | 1,654.00 | -0.78% | 8,300 |
| Apr 16, 2026 | 1,678.00 | 1,679.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.18% | 16,100 |
| Apr 15, 2026 | 1,658.00 | 1,670.00 | 1,658.00 | 1,664.00 | 1,664.00 | 0.36% | 15,200 |
| Apr 14, 2026 | 1,654.00 | 1,671.00 | 1,654.00 | 1,658.00 | 1,658.00 | 0.36% | 14,200 |
| Apr 13, 2026 | 1,660.00 | 1,660.00 | 1,651.00 | 1,652.00 | 1,652.00 | -0.06% | 8,000 |
| Apr 10, 2026 | 1,673.00 | 1,682.00 | 1,653.00 | 1,653.00 | 1,653.00 | -1.20% | 7,700 |
| Apr 9, 2026 | 1,685.00 | 1,685.00 | 1,673.00 | 1,673.00 | 1,673.00 | -0.71% | 11,700 |
| Apr 8, 2026 | 1,697.00 | 1,699.00 | 1,682.00 | 1,685.00 | 1,685.00 | -0.24% | 15,000 |
| Apr 7, 2026 | 1,676.00 | 1,693.00 | 1,675.00 | 1,689.00 | 1,689.00 | 1.32% | 12,600 |
| Apr 6, 2026 | 1,654.00 | 1,675.00 | 1,644.00 | 1,667.00 | 1,667.00 | 0.79% | 11,400 |
| Apr 3, 2026 | 1,636.00 | 1,658.00 | 1,636.00 | 1,654.00 | 1,654.00 | 1.10% | 9,400 |
| Apr 2, 2026 | 1,650.00 | 1,655.00 | 1,630.00 | 1,636.00 | 1,636.00 | 0.62% | 18,100 |
| Apr 1, 2026 | 1,657.00 | 1,679.00 | 1,626.00 | 1,626.00 | 1,626.00 | -1.69% | 33,100 |
| Mar 31, 2026 | 1,699.00 | 1,699.00 | 1,654.00 | 1,654.00 | 1,654.00 | -1.78% | 19,000 |
| Mar 30, 2026 | 1,643.00 | 1,691.00 | 1,641.00 | 1,684.00 | 1,684.00 | -1.86% | 36,100 |
| Mar 27, 2026 | 1,695.00 | 1,716.00 | 1,683.00 | 1,716.00 | 1,716.00 | 1.36% | 25,000 |
| Mar 26, 2026 | 1,685.00 | 1,697.00 | 1,685.00 | 1,693.00 | 1,693.00 | 0.89% | 25,000 |
| Mar 25, 2026 | 1,668.00 | 1,678.00 | 1,663.00 | 1,678.00 | 1,678.00 | 0.48% | 20,900 |
| Mar 24, 2026 | 1,670.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 1.52% | 14,600 |
| Mar 23, 2026 | 1,650.00 | 1,650.00 | 1,625.00 | 1,645.00 | 1,645.00 | -0.96% | 17,500 |
| Mar 19, 2026 | 1,670.00 | 1,674.00 | 1,655.00 | 1,661.00 | 1,661.00 | -0.42% | 22,100 |
| Mar 18, 2026 | 1,638.00 | 1,668.00 | 1,638.00 | 1,668.00 | 1,668.00 | 2.21% | 14,000 |
| Mar 17, 2026 | 1,630.00 | 1,637.00 | 1,627.00 | 1,632.00 | 1,632.00 | 0.49% | 10,200 |
| Mar 16, 2026 | 1,617.00 | 1,627.00 | 1,614.00 | 1,624.00 | 1,624.00 | 0.43% | 12,300 |
| Mar 13, 2026 | 1,602.00 | 1,619.00 | 1,602.00 | 1,617.00 | 1,617.00 | 0.31% | 15,200 |
| Mar 12, 2026 | 1,622.00 | 1,630.00 | 1,607.00 | 1,612.00 | 1,612.00 | -0.98% | 20,600 |
| Mar 11, 2026 | 1,644.00 | 1,645.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.55% | 8,700 |
| Mar 10, 2026 | 1,620.00 | 1,640.00 | 1,615.00 | 1,637.00 | 1,637.00 | 2.06% | 20,600 |
| 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 |