eGuarantee, Inc. (TYO:8771)
Japan
· Delayed Price · Currency is JPY 1,786.00
+25.00 (1.42%)
Mar 10, 2026, 1:55 PM JST
eGuarantee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,785.00 | 1,800.00 | 1,769.00 | 1,794.00 | - | 1.87% | 64,800 |
| Mar 9, 2026 | 1,751.00 | 1,797.00 | 1,746.00 | 1,761.00 | 1,761.00 | -1.68% | 292,900 |
| Mar 6, 2026 | 1,741.00 | 1,806.00 | 1,726.00 | 1,791.00 | 1,791.00 | 1.42% | 198,200 |
| Mar 5, 2026 | 1,726.00 | 1,787.00 | 1,713.00 | 1,766.00 | 1,766.00 | 3.88% | 218,100 |
| Mar 4, 2026 | 1,700.00 | 1,724.00 | 1,682.00 | 1,700.00 | 1,700.00 | -1.11% | 271,600 |
| Mar 3, 2026 | 1,725.00 | 1,751.00 | 1,689.00 | 1,719.00 | 1,719.00 | -0.98% | 273,800 |
| Mar 2, 2026 | 1,753.00 | 1,772.00 | 1,731.00 | 1,736.00 | 1,736.00 | 0.35% | 293,700 |
| Feb 27, 2026 | 1,747.00 | 1,747.00 | 1,722.00 | 1,730.00 | 1,730.00 | - | 152,800 |
| Feb 26, 2026 | 1,742.00 | 1,758.00 | 1,723.00 | 1,730.00 | 1,730.00 | 0.93% | 192,800 |
| Feb 25, 2026 | 1,739.00 | 1,739.00 | 1,711.00 | 1,714.00 | 1,714.00 | -0.41% | 114,400 |
| Feb 24, 2026 | 1,733.00 | 1,744.00 | 1,709.00 | 1,721.00 | 1,721.00 | -1.09% | 99,300 |
| Feb 20, 2026 | 1,747.00 | 1,753.00 | 1,729.00 | 1,740.00 | 1,740.00 | -0.74% | 139,500 |
| Feb 19, 2026 | 1,740.00 | 1,758.00 | 1,713.00 | 1,753.00 | 1,753.00 | 0.34% | 148,600 |
| Feb 18, 2026 | 1,755.00 | 1,758.00 | 1,739.00 | 1,747.00 | 1,747.00 | 0.06% | 154,100 |
| Feb 17, 2026 | 1,778.00 | 1,778.00 | 1,744.00 | 1,746.00 | 1,746.00 | -1.80% | 136,900 |
| Feb 16, 2026 | 1,745.00 | 1,794.00 | 1,743.00 | 1,778.00 | 1,778.00 | 1.60% | 232,900 |
| Feb 13, 2026 | 1,750.00 | 1,765.00 | 1,741.00 | 1,750.00 | 1,750.00 | -1.02% | 283,500 |
| Feb 12, 2026 | 1,800.00 | 1,801.00 | 1,757.00 | 1,768.00 | 1,768.00 | -2.43% | 196,100 |
| Feb 10, 2026 | 1,790.00 | 1,822.00 | 1,789.00 | 1,812.00 | 1,812.00 | 1.23% | 218,300 |
| Feb 9, 2026 | 1,790.00 | 1,790.00 | 1,758.00 | 1,790.00 | 1,790.00 | 2.29% | 98,000 |
| Feb 6, 2026 | 1,751.00 | 1,754.00 | 1,746.00 | 1,750.00 | 1,750.00 | -0.62% | 88,500 |
| Feb 5, 2026 | 1,770.00 | 1,782.00 | 1,758.00 | 1,761.00 | 1,761.00 | -0.11% | 141,700 |
| Feb 4, 2026 | 1,770.00 | 1,793.00 | 1,753.00 | 1,763.00 | 1,763.00 | 0.17% | 166,400 |
| Feb 3, 2026 | 1,743.00 | 1,770.00 | 1,743.00 | 1,760.00 | 1,760.00 | 1.62% | 126,400 |
| Feb 2, 2026 | 1,752.00 | 1,761.00 | 1,732.00 | 1,732.00 | 1,732.00 | -1.14% | 216,000 |
| Jan 30, 2026 | 1,762.00 | 1,770.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.57% | 71,300 |
| Jan 29, 2026 | 1,739.00 | 1,765.00 | 1,736.00 | 1,762.00 | 1,762.00 | 0.69% | 117,200 |
| Jan 28, 2026 | 1,763.00 | 1,773.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.80% | 84,800 |
| Jan 27, 2026 | 1,750.00 | 1,789.00 | 1,739.00 | 1,782.00 | 1,782.00 | 0.73% | 179,200 |
| Jan 26, 2026 | 1,788.00 | 1,797.00 | 1,759.00 | 1,769.00 | 1,769.00 | -2.53% | 145,800 |
| Jan 23, 2026 | 1,809.00 | 1,834.00 | 1,800.00 | 1,815.00 | 1,815.00 | 0.33% | 118,000 |
| Jan 22, 2026 | 1,790.00 | 1,809.00 | 1,784.00 | 1,809.00 | 1,809.00 | 1.74% | 135,100 |
| Jan 21, 2026 | 1,818.00 | 1,826.00 | 1,772.00 | 1,778.00 | 1,778.00 | -2.25% | 152,600 |
| Jan 20, 2026 | 1,825.00 | 1,828.00 | 1,815.00 | 1,819.00 | 1,819.00 | -0.33% | 83,200 |
| Jan 19, 2026 | 1,842.00 | 1,849.00 | 1,825.00 | 1,825.00 | 1,825.00 | -0.65% | 92,900 |
| Jan 16, 2026 | 1,832.00 | 1,846.00 | 1,828.00 | 1,837.00 | 1,837.00 | 0.27% | 118,400 |
| Jan 15, 2026 | 1,827.00 | 1,835.00 | 1,821.00 | 1,832.00 | 1,832.00 | 0.66% | 151,900 |
| Jan 14, 2026 | 1,840.00 | 1,860.00 | 1,819.00 | 1,820.00 | 1,820.00 | -0.87% | 144,100 |
| Jan 13, 2026 | 1,846.00 | 1,849.00 | 1,820.00 | 1,836.00 | 1,836.00 | - | 115,000 |
| Jan 9, 2026 | 1,830.00 | 1,844.00 | 1,828.00 | 1,836.00 | 1,836.00 | 0.88% | 81,500 |
| Jan 8, 2026 | 1,845.00 | 1,845.00 | 1,804.00 | 1,820.00 | 1,820.00 | -1.73% | 112,700 |
| Jan 7, 2026 | 1,871.00 | 1,876.00 | 1,848.00 | 1,852.00 | 1,852.00 | -1.28% | 174,400 |
| Jan 6, 2026 | 1,834.00 | 1,879.00 | 1,830.00 | 1,876.00 | 1,876.00 | 3.25% | 256,500 |
| Jan 5, 2026 | 1,811.00 | 1,824.00 | 1,799.00 | 1,817.00 | 1,817.00 | 1.00% | 215,100 |
| Dec 30, 2025 | 1,806.00 | 1,816.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.83% | 144,700 |
| Dec 29, 2025 | 1,825.00 | 1,825.00 | 1,805.00 | 1,814.00 | 1,814.00 | 0.17% | 120,100 |
| Dec 26, 2025 | 1,811.00 | 1,818.00 | 1,800.00 | 1,811.00 | 1,811.00 | -0.28% | 72,300 |
| Dec 25, 2025 | 1,820.00 | 1,820.00 | 1,803.00 | 1,816.00 | 1,816.00 | 0.50% | 71,200 |
| Dec 24, 2025 | 1,825.00 | 1,834.00 | 1,802.00 | 1,807.00 | 1,807.00 | -1.36% | 83,500 |
| Dec 23, 2025 | 1,820.00 | 1,848.00 | 1,817.00 | 1,832.00 | 1,832.00 | 1.22% | 196,800 |
| Dec 22, 2025 | 1,839.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,810.00 | -1.58% | 131,800 |
| Dec 19, 2025 | 1,840.00 | 1,855.00 | 1,823.00 | 1,839.00 | 1,839.00 | -0.27% | 216,000 |
| Dec 18, 2025 | 1,815.00 | 1,860.00 | 1,814.00 | 1,844.00 | 1,844.00 | 2.27% | 252,000 |
| Dec 17, 2025 | 1,807.00 | 1,810.00 | 1,798.00 | 1,803.00 | 1,803.00 | 0.22% | 307,100 |
| Dec 16, 2025 | 1,805.00 | 1,808.00 | 1,795.00 | 1,799.00 | 1,799.00 | -0.66% | 177,100 |
| Dec 15, 2025 | 1,788.00 | 1,811.00 | 1,781.00 | 1,811.00 | 1,811.00 | 1.74% | 172,400 |
| Dec 12, 2025 | 1,776.00 | 1,784.00 | 1,770.00 | 1,780.00 | 1,780.00 | 1.02% | 146,800 |
| Dec 11, 2025 | 1,754.00 | 1,772.00 | 1,743.00 | 1,762.00 | 1,762.00 | 0.74% | 123,500 |
| Dec 10, 2025 | 1,755.00 | 1,770.00 | 1,745.00 | 1,749.00 | 1,749.00 | -0.63% | 126,600 |
| Dec 9, 2025 | 1,785.00 | 1,788.00 | 1,727.00 | 1,760.00 | 1,760.00 | -1.95% | 161,900 |
| Dec 8, 2025 | 1,772.00 | 1,808.00 | 1,770.00 | 1,795.00 | 1,795.00 | 1.01% | 276,400 |
| Dec 5, 2025 | 1,728.00 | 1,785.00 | 1,723.00 | 1,777.00 | 1,777.00 | 1.89% | 357,400 |
| Dec 4, 2025 | 1,760.00 | 1,769.00 | 1,718.00 | 1,744.00 | 1,744.00 | -1.13% | 247,400 |
| Dec 3, 2025 | 1,753.00 | 1,772.00 | 1,752.00 | 1,764.00 | 1,764.00 | 0.68% | 232,400 |
| Dec 2, 2025 | 1,765.00 | 1,778.00 | 1,751.00 | 1,752.00 | 1,752.00 | -0.74% | 275,900 |
| Dec 1, 2025 | 1,779.00 | 1,782.00 | 1,756.00 | 1,765.00 | 1,765.00 | -0.73% | 200,300 |
| Nov 28, 2025 | 1,772.00 | 1,794.00 | 1,771.00 | 1,778.00 | 1,778.00 | 0.34% | 183,600 |
| Nov 27, 2025 | 1,755.00 | 1,778.00 | 1,753.00 | 1,772.00 | 1,772.00 | 0.57% | 222,600 |
| Nov 26, 2025 | 1,713.00 | 1,766.00 | 1,705.00 | 1,762.00 | 1,762.00 | 3.34% | 218,000 |
| Nov 25, 2025 | 1,716.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,705.00 | 0.59% | 300,200 |
| Nov 21, 2025 | 1,667.00 | 1,706.00 | 1,667.00 | 1,695.00 | 1,695.00 | 1.25% | 1,638,800 |
| Nov 20, 2025 | 1,681.00 | 1,690.00 | 1,666.00 | 1,674.00 | 1,674.00 | 0.18% | 243,500 |
| Nov 19, 2025 | 1,687.00 | 1,692.00 | 1,669.00 | 1,671.00 | 1,671.00 | -1.53% | 145,700 |
| Nov 18, 2025 | 1,729.00 | 1,737.00 | 1,669.00 | 1,697.00 | 1,697.00 | -2.58% | 234,700 |
| Nov 17, 2025 | 1,714.00 | 1,743.00 | 1,712.00 | 1,742.00 | 1,742.00 | 1.81% | 257,400 |
| Nov 14, 2025 | 1,684.00 | 1,728.00 | 1,684.00 | 1,711.00 | 1,711.00 | 0.53% | 190,900 |
| Nov 13, 2025 | 1,720.00 | 1,726.00 | 1,694.00 | 1,702.00 | 1,702.00 | -0.29% | 181,000 |
| Nov 12, 2025 | 1,688.00 | 1,724.00 | 1,686.00 | 1,707.00 | 1,707.00 | 1.37% | 258,900 |
| Nov 11, 2025 | 1,641.00 | 1,688.00 | 1,637.00 | 1,684.00 | 1,684.00 | 0.78% | 232,900 |
| Nov 10, 2025 | 1,667.00 | 1,689.00 | 1,653.00 | 1,671.00 | 1,671.00 | 0.18% | 288,600 |
| Nov 7, 2025 | 1,613.00 | 1,677.00 | 1,597.00 | 1,668.00 | 1,668.00 | 4.51% | 433,200 |
| Nov 6, 2025 | 1,600.00 | 1,617.00 | 1,591.00 | 1,596.00 | 1,596.00 | 0.57% | 310,700 |
| Nov 5, 2025 | 1,600.00 | 1,609.00 | 1,568.00 | 1,587.00 | 1,587.00 | -0.50% | 249,500 |
| Nov 4, 2025 | 1,583.00 | 1,607.00 | 1,562.00 | 1,595.00 | 1,595.00 | 0.19% | 193,300 |
| Oct 31, 2025 | 1,616.00 | 1,620.00 | 1,585.00 | 1,592.00 | 1,592.00 | -0.13% | 222,100 |
| Oct 30, 2025 | 1,590.00 | 1,605.00 | 1,581.00 | 1,594.00 | 1,594.00 | 1.27% | 260,500 |
| Oct 29, 2025 | 1,600.00 | 1,618.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.51% | 323,400 |
| Oct 28, 2025 | 1,590.00 | 1,594.00 | 1,558.00 | 1,566.00 | 1,566.00 | -2.43% | 186,900 |
| Oct 27, 2025 | 1,602.00 | 1,607.00 | 1,595.00 | 1,605.00 | 1,605.00 | 1.01% | 90,400 |
| Oct 24, 2025 | 1,600.00 | 1,605.00 | 1,585.00 | 1,589.00 | 1,589.00 | -0.69% | 145,200 |
| Oct 23, 2025 | 1,611.00 | 1,611.00 | 1,591.00 | 1,600.00 | 1,600.00 | -0.99% | 218,400 |
| Oct 22, 2025 | 1,595.00 | 1,639.00 | 1,588.00 | 1,616.00 | 1,616.00 | 3.06% | 265,400 |
| Oct 21, 2025 | 1,567.00 | 1,585.00 | 1,559.00 | 1,568.00 | 1,568.00 | 0.06% | 192,600 |
| Oct 20, 2025 | 1,540.00 | 1,574.00 | 1,530.00 | 1,567.00 | 1,567.00 | 3.57% | 163,800 |
| Oct 17, 2025 | 1,520.00 | 1,525.00 | 1,493.00 | 1,513.00 | 1,513.00 | -0.39% | 307,500 |
| Oct 16, 2025 | 1,535.00 | 1,548.00 | 1,517.00 | 1,519.00 | 1,519.00 | -1.04% | 243,800 |
| Oct 15, 2025 | 1,550.00 | 1,565.00 | 1,534.00 | 1,535.00 | 1,535.00 | 0.52% | 247,600 |
| Oct 14, 2025 | 1,547.00 | 1,547.00 | 1,506.00 | 1,527.00 | 1,527.00 | -3.23% | 333,400 |
| Oct 10, 2025 | 1,600.00 | 1,603.00 | 1,578.00 | 1,578.00 | 1,578.00 | -2.29% | 246,100 |
| Oct 9, 2025 | 1,603.00 | 1,630.00 | 1,601.00 | 1,615.00 | 1,615.00 | -0.62% | 118,100 |