eGuarantee, Inc. (TYO:8771)
Japan
· Delayed Price · Currency is JPY 1,790.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
eGuarantee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,790.00 | 1,797.00 | 1,777.00 | 1,790.00 | 1,790.00 | - | 240,900 |
| Apr 27, 2026 | 1,755.00 | 1,804.00 | 1,745.00 | 1,790.00 | 1,790.00 | 1.94% | 184,200 |
| Apr 24, 2026 | 1,740.00 | 1,759.00 | 1,724.00 | 1,756.00 | 1,756.00 | 0.80% | 121,500 |
| Apr 23, 2026 | 1,686.00 | 1,754.00 | 1,686.00 | 1,742.00 | 1,742.00 | 2.53% | 282,300 |
| Apr 22, 2026 | 1,702.00 | 1,710.00 | 1,676.00 | 1,699.00 | 1,699.00 | -0.41% | 95,700 |
| Apr 21, 2026 | 1,717.00 | 1,730.00 | 1,701.00 | 1,706.00 | 1,706.00 | -0.58% | 76,500 |
| Apr 20, 2026 | 1,726.00 | 1,727.00 | 1,702.00 | 1,716.00 | 1,716.00 | -0.69% | 108,600 |
| Apr 17, 2026 | 1,720.00 | 1,740.00 | 1,720.00 | 1,728.00 | 1,728.00 | -0.23% | 79,100 |
| Apr 16, 2026 | 1,753.00 | 1,755.00 | 1,732.00 | 1,732.00 | 1,732.00 | -0.35% | 59,400 |
| Apr 15, 2026 | 1,743.00 | 1,756.00 | 1,733.00 | 1,738.00 | 1,738.00 | 0.64% | 92,300 |
| Apr 14, 2026 | 1,752.00 | 1,757.00 | 1,723.00 | 1,727.00 | 1,727.00 | -0.97% | 68,700 |
| Apr 13, 2026 | 1,727.00 | 1,752.00 | 1,722.00 | 1,744.00 | 1,744.00 | 0.58% | 76,100 |
| Apr 10, 2026 | 1,726.00 | 1,747.00 | 1,726.00 | 1,734.00 | 1,734.00 | 0.17% | 78,400 |
| Apr 9, 2026 | 1,752.00 | 1,752.00 | 1,727.00 | 1,731.00 | 1,731.00 | -0.57% | 125,900 |
| Apr 8, 2026 | 1,732.00 | 1,747.00 | 1,729.00 | 1,741.00 | 1,741.00 | 2.11% | 90,000 |
| Apr 7, 2026 | 1,705.00 | 1,714.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.35% | 95,800 |
| Apr 6, 2026 | 1,703.00 | 1,704.00 | 1,687.00 | 1,699.00 | 1,699.00 | 0.12% | 115,600 |
| Apr 3, 2026 | 1,686.00 | 1,700.00 | 1,681.00 | 1,697.00 | 1,697.00 | 1.43% | 179,300 |
| Apr 2, 2026 | 1,690.00 | 1,696.00 | 1,660.00 | 1,673.00 | 1,673.00 | -1.01% | 115,200 |
| Apr 1, 2026 | 1,661.00 | 1,690.00 | 1,648.00 | 1,690.00 | 1,690.00 | 4.77% | 95,300 |
| Mar 31, 2026 | 1,610.00 | 1,634.00 | 1,602.00 | 1,613.00 | 1,613.00 | 0.06% | 110,700 |
| Mar 30, 2026 | 1,590.00 | 1,615.00 | 1,584.00 | 1,612.00 | 1,612.00 | -2.95% | 167,100 |
| Mar 27, 2026 | 1,685.00 | 1,690.00 | 1,658.00 | 1,661.00 | 1,623.00 | 0.97% | 195,600 |
| Mar 26, 2026 | 1,666.00 | 1,666.00 | 1,625.00 | 1,645.00 | 1,607.37 | -1.02% | 79,800 |
| Mar 25, 2026 | 1,645.00 | 1,680.00 | 1,634.00 | 1,662.00 | 1,623.98 | 1.59% | 169,000 |
| Mar 24, 2026 | 1,644.00 | 1,645.00 | 1,624.00 | 1,636.00 | 1,598.57 | 0.80% | 140,500 |
| Mar 23, 2026 | 1,685.00 | 1,685.00 | 1,623.00 | 1,623.00 | 1,585.87 | -4.81% | 296,400 |
| Mar 19, 2026 | 1,711.00 | 1,743.00 | 1,705.00 | 1,705.00 | 1,665.99 | -1.45% | 168,900 |
| Mar 18, 2026 | 1,742.00 | 1,742.00 | 1,721.00 | 1,730.00 | 1,690.42 | 0.35% | 54,300 |
| Mar 17, 2026 | 1,749.00 | 1,749.00 | 1,718.00 | 1,724.00 | 1,684.56 | -0.69% | 102,900 |
| Mar 16, 2026 | 1,719.00 | 1,748.00 | 1,719.00 | 1,736.00 | 1,696.28 | 1.58% | 151,000 |
| Mar 13, 2026 | 1,727.00 | 1,742.00 | 1,698.00 | 1,709.00 | 1,669.90 | -2.57% | 220,800 |
| Mar 12, 2026 | 1,782.00 | 1,789.00 | 1,743.00 | 1,754.00 | 1,713.87 | -2.77% | 137,300 |
| Mar 11, 2026 | 1,806.00 | 1,829.00 | 1,794.00 | 1,804.00 | 1,762.73 | -0.11% | 112,800 |
| Mar 10, 2026 | 1,785.00 | 1,819.00 | 1,769.00 | 1,806.00 | 1,764.68 | 2.56% | 287,900 |
| Mar 9, 2026 | 1,751.00 | 1,797.00 | 1,746.00 | 1,761.00 | 1,720.71 | -1.68% | 292,900 |
| Mar 6, 2026 | 1,741.00 | 1,806.00 | 1,726.00 | 1,791.00 | 1,750.03 | 1.42% | 198,200 |
| Mar 5, 2026 | 1,726.00 | 1,787.00 | 1,713.00 | 1,766.00 | 1,725.60 | 3.88% | 218,100 |
| Mar 4, 2026 | 1,700.00 | 1,724.00 | 1,682.00 | 1,700.00 | 1,661.11 | -1.11% | 271,600 |
| Mar 3, 2026 | 1,725.00 | 1,751.00 | 1,689.00 | 1,719.00 | 1,679.67 | -0.98% | 273,800 |
| Mar 2, 2026 | 1,753.00 | 1,772.00 | 1,731.00 | 1,736.00 | 1,696.28 | 0.35% | 293,700 |
| Feb 27, 2026 | 1,747.00 | 1,747.00 | 1,722.00 | 1,730.00 | 1,690.42 | - | 152,800 |
| Feb 26, 2026 | 1,742.00 | 1,758.00 | 1,723.00 | 1,730.00 | 1,690.42 | 0.93% | 192,800 |
| Feb 25, 2026 | 1,739.00 | 1,739.00 | 1,711.00 | 1,714.00 | 1,674.79 | -0.41% | 114,400 |
| Feb 24, 2026 | 1,733.00 | 1,744.00 | 1,709.00 | 1,721.00 | 1,681.63 | -1.09% | 99,300 |
| Feb 20, 2026 | 1,747.00 | 1,753.00 | 1,729.00 | 1,740.00 | 1,700.19 | -0.74% | 139,500 |
| Feb 19, 2026 | 1,740.00 | 1,758.00 | 1,713.00 | 1,753.00 | 1,712.90 | 0.34% | 148,600 |
| Feb 18, 2026 | 1,755.00 | 1,758.00 | 1,739.00 | 1,747.00 | 1,707.03 | 0.06% | 154,100 |
| Feb 17, 2026 | 1,778.00 | 1,778.00 | 1,744.00 | 1,746.00 | 1,706.06 | -1.80% | 136,900 |
| Feb 16, 2026 | 1,745.00 | 1,794.00 | 1,743.00 | 1,778.00 | 1,737.32 | 1.60% | 232,900 |
| Feb 13, 2026 | 1,750.00 | 1,765.00 | 1,741.00 | 1,750.00 | 1,709.96 | -1.02% | 283,500 |
| Feb 12, 2026 | 1,800.00 | 1,801.00 | 1,757.00 | 1,768.00 | 1,727.55 | -2.43% | 196,100 |
| Feb 10, 2026 | 1,790.00 | 1,822.00 | 1,789.00 | 1,812.00 | 1,770.55 | 1.23% | 218,300 |
| Feb 9, 2026 | 1,790.00 | 1,790.00 | 1,758.00 | 1,790.00 | 1,749.05 | 2.29% | 98,000 |
| Feb 6, 2026 | 1,751.00 | 1,754.00 | 1,746.00 | 1,750.00 | 1,709.96 | -0.62% | 88,500 |
| Feb 5, 2026 | 1,770.00 | 1,782.00 | 1,758.00 | 1,761.00 | 1,720.71 | -0.11% | 141,700 |
| Feb 4, 2026 | 1,770.00 | 1,793.00 | 1,753.00 | 1,763.00 | 1,722.67 | 0.17% | 166,400 |
| Feb 3, 2026 | 1,743.00 | 1,770.00 | 1,743.00 | 1,760.00 | 1,719.74 | 1.62% | 126,400 |
| Feb 2, 2026 | 1,752.00 | 1,761.00 | 1,732.00 | 1,732.00 | 1,692.38 | -1.14% | 216,000 |
| Jan 30, 2026 | 1,762.00 | 1,770.00 | 1,752.00 | 1,752.00 | 1,711.92 | -0.57% | 71,300 |
| Jan 29, 2026 | 1,739.00 | 1,765.00 | 1,736.00 | 1,762.00 | 1,721.69 | 0.69% | 117,200 |
| Jan 28, 2026 | 1,763.00 | 1,773.00 | 1,750.00 | 1,750.00 | 1,709.96 | -1.80% | 84,800 |
| Jan 27, 2026 | 1,750.00 | 1,789.00 | 1,739.00 | 1,782.00 | 1,741.23 | 0.73% | 179,200 |
| Jan 26, 2026 | 1,788.00 | 1,797.00 | 1,759.00 | 1,769.00 | 1,728.53 | -2.53% | 145,800 |
| Jan 23, 2026 | 1,809.00 | 1,834.00 | 1,800.00 | 1,815.00 | 1,773.48 | 0.33% | 118,000 |
| Jan 22, 2026 | 1,790.00 | 1,809.00 | 1,784.00 | 1,809.00 | 1,767.61 | 1.74% | 135,100 |
| Jan 21, 2026 | 1,818.00 | 1,826.00 | 1,772.00 | 1,778.00 | 1,737.32 | -2.25% | 152,600 |
| Jan 20, 2026 | 1,825.00 | 1,828.00 | 1,815.00 | 1,819.00 | 1,777.39 | -0.33% | 83,200 |
| Jan 19, 2026 | 1,842.00 | 1,849.00 | 1,825.00 | 1,825.00 | 1,783.25 | -0.65% | 92,900 |
| Jan 16, 2026 | 1,832.00 | 1,846.00 | 1,828.00 | 1,837.00 | 1,794.97 | 0.27% | 118,400 |
| Jan 15, 2026 | 1,827.00 | 1,835.00 | 1,821.00 | 1,832.00 | 1,790.09 | 0.66% | 151,900 |
| Jan 14, 2026 | 1,840.00 | 1,860.00 | 1,819.00 | 1,820.00 | 1,778.36 | -0.87% | 144,100 |
| Jan 13, 2026 | 1,846.00 | 1,849.00 | 1,820.00 | 1,836.00 | 1,794.00 | - | 115,000 |
| Jan 9, 2026 | 1,830.00 | 1,844.00 | 1,828.00 | 1,836.00 | 1,794.00 | 0.88% | 81,500 |
| Jan 8, 2026 | 1,845.00 | 1,845.00 | 1,804.00 | 1,820.00 | 1,778.36 | -1.73% | 112,700 |
| Jan 7, 2026 | 1,871.00 | 1,876.00 | 1,848.00 | 1,852.00 | 1,809.63 | -1.28% | 174,400 |
| Jan 6, 2026 | 1,834.00 | 1,879.00 | 1,830.00 | 1,876.00 | 1,833.08 | 3.25% | 256,500 |
| Jan 5, 2026 | 1,811.00 | 1,824.00 | 1,799.00 | 1,817.00 | 1,775.43 | 1.00% | 215,100 |
| Dec 30, 2025 | 1,806.00 | 1,816.00 | 1,799.00 | 1,799.00 | 1,757.84 | -0.83% | 144,700 |
| Dec 29, 2025 | 1,825.00 | 1,825.00 | 1,805.00 | 1,814.00 | 1,772.50 | 0.17% | 120,100 |
| Dec 26, 2025 | 1,811.00 | 1,818.00 | 1,800.00 | 1,811.00 | 1,769.57 | -0.28% | 72,300 |
| Dec 25, 2025 | 1,820.00 | 1,820.00 | 1,803.00 | 1,816.00 | 1,774.45 | 0.50% | 71,200 |
| Dec 24, 2025 | 1,825.00 | 1,834.00 | 1,802.00 | 1,807.00 | 1,765.66 | -1.36% | 83,500 |
| Dec 23, 2025 | 1,820.00 | 1,848.00 | 1,817.00 | 1,832.00 | 1,790.09 | 1.22% | 196,800 |
| Dec 22, 2025 | 1,839.00 | 1,840.00 | 1,800.00 | 1,810.00 | 1,768.59 | -1.58% | 131,800 |
| Dec 19, 2025 | 1,840.00 | 1,855.00 | 1,823.00 | 1,839.00 | 1,796.93 | -0.27% | 216,000 |
| Dec 18, 2025 | 1,815.00 | 1,860.00 | 1,814.00 | 1,844.00 | 1,801.81 | 2.27% | 252,000 |
| Dec 17, 2025 | 1,807.00 | 1,810.00 | 1,798.00 | 1,803.00 | 1,761.75 | 0.22% | 307,100 |
| Dec 16, 2025 | 1,805.00 | 1,808.00 | 1,795.00 | 1,799.00 | 1,757.84 | -0.66% | 177,100 |
| Dec 15, 2025 | 1,788.00 | 1,811.00 | 1,781.00 | 1,811.00 | 1,769.57 | 1.74% | 172,400 |
| Dec 12, 2025 | 1,776.00 | 1,784.00 | 1,770.00 | 1,780.00 | 1,739.28 | 1.02% | 146,800 |
| Dec 11, 2025 | 1,754.00 | 1,772.00 | 1,743.00 | 1,762.00 | 1,721.69 | 0.74% | 123,500 |
| Dec 10, 2025 | 1,755.00 | 1,770.00 | 1,745.00 | 1,749.00 | 1,708.99 | -0.63% | 126,600 |
| Dec 9, 2025 | 1,785.00 | 1,788.00 | 1,727.00 | 1,760.00 | 1,719.74 | -1.95% | 161,900 |
| Dec 8, 2025 | 1,772.00 | 1,808.00 | 1,770.00 | 1,795.00 | 1,753.93 | 1.01% | 276,400 |
| Dec 5, 2025 | 1,728.00 | 1,785.00 | 1,723.00 | 1,777.00 | 1,736.35 | 1.89% | 357,400 |
| Dec 4, 2025 | 1,760.00 | 1,769.00 | 1,718.00 | 1,744.00 | 1,704.10 | -1.13% | 247,400 |
| Dec 3, 2025 | 1,753.00 | 1,772.00 | 1,752.00 | 1,764.00 | 1,723.64 | 0.68% | 232,400 |
| Dec 2, 2025 | 1,765.00 | 1,778.00 | 1,751.00 | 1,752.00 | 1,711.92 | -0.74% | 275,900 |
| Dec 1, 2025 | 1,779.00 | 1,782.00 | 1,756.00 | 1,765.00 | 1,724.62 | -0.73% | 200,300 |