E-Guardian Inc. 6050
TSE · Japan · Technology Services
¥1,632.00-42.00 (-2.51%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,674.00 | -0.95% | ¥1,693.00 | ¥1,693.00 | ¥1,672.00 | 22.50K |
| 2026-09-30 | ¥1,690.00 | -0.88% | ¥1,705.00 | ¥1,705.00 | ¥1,681.00 | 32.50K |
| 2026-09-29 | ¥1,705.00 | -6.22% | ¥1,710.00 | ¥1,724.00 | ¥1,695.00 | 85.30K |
| 2026-09-28 | ¥1,818.00 | +0.33% | ¥1,813.00 | ¥1,818.00 | ¥1,811.00 | 72.30K |
| 2026-09-25 | ¥1,812.00 | 0.00% | ¥1,811.00 | ¥1,812.00 | ¥1,805.00 | 30.20K |
| 2026-09-24 | ¥1,812.00 | -0.11% | ¥1,819.00 | ¥1,820.00 | ¥1,812.00 | 35.70K |
| 2026-09-18 | ¥1,814.00 | +0.44% | ¥1,807.00 | ¥1,814.00 | ¥1,807.00 | 18.20K |
| 2026-09-17 | ¥1,806.00 | +0.33% | ¥1,800.00 | ¥1,810.00 | ¥1,800.00 | 10.80K |
| 2026-09-16 | ¥1,800.00 | -0.39% | ¥1,810.00 | ¥1,811.00 | ¥1,799.00 | 16.60K |
| 2026-09-15 | ¥1,807.00 | +1.29% | ¥1,784.00 | ¥1,807.00 | ¥1,784.00 | 13.70K |
| 2026-09-14 | ¥1,784.00 | +0.34% | ¥1,784.00 | ¥1,793.00 | ¥1,782.00 | 11.40K |
| 2026-09-11 | ¥1,778.00 | +0.91% | ¥1,769.00 | ¥1,784.00 | ¥1,763.00 | 19.00K |
| 2026-09-10 | ¥1,762.00 | +0.11% | ¥1,758.00 | ¥1,765.00 | ¥1,750.00 | 12.00K |
| 2026-09-09 | ¥1,760.00 | -1.95% | ¥1,793.00 | ¥1,795.00 | ¥1,760.00 | 26.90K |
| 2026-09-08 | ¥1,795.00 | -0.50% | ¥1,804.00 | ¥1,804.00 | ¥1,795.00 | 14.60K |
| 2026-09-07 | ¥1,804.00 | +0.06% | ¥1,808.00 | ¥1,809.00 | ¥1,803.00 | 10.30K |
| 2026-09-04 | ¥1,803.00 | -0.22% | ¥1,802.00 | ¥1,810.00 | ¥1,802.00 | 13.20K |
| 2026-09-03 | ¥1,807.00 | -0.39% | ¥1,811.00 | ¥1,821.00 | ¥1,801.00 | 16.60K |
| 2026-09-02 | ¥1,814.00 | -0.38% | ¥1,820.00 | ¥1,823.00 | ¥1,806.00 | 15.60K |
| 2026-09-01 | ¥1,821.00 | +0.50% | ¥1,820.00 | ¥1,824.00 | ¥1,812.00 | 19.50K |
| 2026-08-31 | ¥1,812.00 | +1.00% | ¥1,798.00 | ¥1,820.00 | ¥1,793.00 | 29.10K |
| 2026-08-28 | ¥1,794.00 | -0.11% | ¥1,795.00 | ¥1,798.00 | ¥1,788.00 | 22.90K |
| 2026-08-27 | ¥1,796.00 | +0.34% | ¥1,790.00 | ¥1,796.00 | ¥1,785.00 | 14.60K |
| 2026-08-26 | ¥1,790.00 | +0.34% | ¥1,784.00 | ¥1,790.00 | ¥1,778.00 | 13.50K |
| 2026-08-25 | ¥1,784.00 | -0.17% | ¥1,781.00 | ¥1,784.00 | ¥1,767.00 | 8.90K |
| 2026-08-24 | ¥1,787.00 | +1.19% | ¥1,777.00 | ¥1,787.00 | ¥1,776.00 | 16.50K |
| 2026-08-21 | ¥1,766.00 | -0.17% | ¥1,769.00 | ¥1,778.00 | ¥1,765.00 | 17.40K |
| 2026-08-20 | ¥1,769.00 | +0.63% | ¥1,758.00 | ¥1,771.00 | ¥1,752.00 | 12.30K |
| 2026-08-19 | ¥1,758.00 | -0.68% | ¥1,751.00 | ¥1,769.00 | ¥1,744.00 | 20.80K |
| 2026-08-18 | ¥1,770.00 | +0.57% | ¥1,760.00 | ¥1,770.00 | ¥1,744.00 | 21.90K |
| 2026-08-17 | ¥1,760.00 | +0.06% | ¥1,759.00 | ¥1,764.00 | ¥1,751.00 | 23.50K |
| 2026-08-14 | ¥1,759.00 | +1.09% | ¥1,740.00 | ¥1,759.00 | ¥1,740.00 | 17.00K |
| 2026-08-13 | ¥1,740.00 | -0.29% | ¥1,749.00 | ¥1,749.00 | ¥1,730.00 | 20.80K |
| 2026-08-12 | ¥1,745.00 | +0.81% | ¥1,725.00 | ¥1,745.00 | ¥1,716.00 | 15.40K |
| 2026-08-10 | ¥1,731.00 | +1.70% | ¥1,709.00 | ¥1,733.00 | ¥1,704.00 | 24.20K |
| 2026-08-07 | ¥1,702.00 | +0.35% | ¥1,701.00 | ¥1,707.00 | ¥1,697.00 | 9.80K |
| 2026-08-06 | ¥1,696.00 | -0.06% | ¥1,700.00 | ¥1,714.00 | ¥1,691.00 | 14.00K |
| 2026-08-05 | ¥1,697.00 | -0.18% | ¥1,703.00 | ¥1,707.00 | ¥1,697.00 | 11.70K |
| 2026-08-04 | ¥1,700.00 | +0.12% | ¥1,699.00 | ¥1,705.00 | ¥1,691.00 | 22.30K |
| 2026-08-03 | ¥1,698.00 | -1.11% | ¥1,721.00 | ¥1,721.00 | ¥1,693.00 | 29.40K |
| 2026-07-31 | ¥1,717.00 | -0.75% | ¥1,755.00 | ¥1,755.00 | ¥1,717.00 | 23.40K |
| 2026-07-30 | ¥1,730.00 | -2.48% | ¥1,760.00 | ¥1,773.00 | ¥1,730.00 | 32.30K |
| 2026-07-29 | ¥1,774.00 | +1.03% | ¥1,756.00 | ¥1,774.00 | ¥1,750.00 | 16.20K |
| 2026-07-28 | ¥1,756.00 | -0.17% | ¥1,758.00 | ¥1,760.00 | ¥1,745.00 | 15.50K |
| 2026-07-27 | ¥1,759.00 | +2.21% | ¥1,723.00 | ¥1,760.00 | ¥1,723.00 | 14.10K |
| 2026-07-24 | ¥1,721.00 | +0.06% | ¥1,720.00 | ¥1,735.00 | ¥1,717.00 | 5.60K |
| 2026-07-23 | ¥1,720.00 | -2.77% | ¥1,770.00 | ¥1,774.00 | ¥1,693.00 | 70.60K |
| 2026-07-22 | ¥1,769.00 | -0.11% | ¥1,770.00 | ¥1,774.00 | ¥1,755.00 | 13.00K |
| 2026-07-21 | ¥1,771.00 | +1.78% | ¥1,765.00 | ¥1,775.00 | ¥1,755.00 | 11.70K |
| 2026-07-17 | ¥1,740.00 | -1.69% | ¥1,770.00 | ¥1,776.00 | ¥1,731.00 | 20.60K |
| 2026-07-16 | ¥1,770.00 | +1.03% | ¥1,759.00 | ¥1,774.00 | ¥1,759.00 | 21.00K |
| 2026-07-15 | ¥1,752.00 | +0.17% | ¥1,754.00 | ¥1,760.00 | ¥1,750.00 | 11.70K |
| 2026-07-14 | ¥1,749.00 | +0.40% | ¥1,750.00 | ¥1,752.00 | ¥1,745.00 | 12.10K |
| 2026-07-13 | ¥1,742.00 | -0.29% | ¥1,747.00 | ¥1,750.00 | ¥1,741.00 | 7.80K |
| 2026-07-10 | ¥1,747.00 | +0.98% | ¥1,739.00 | ¥1,750.00 | ¥1,735.00 | 10.90K |
| 2026-07-09 | ¥1,730.00 | -0.17% | ¥1,733.00 | ¥1,745.00 | ¥1,730.00 | 7.70K |
| 2026-07-08 | ¥1,733.00 | -0.06% | ¥1,730.00 | ¥1,747.00 | ¥1,730.00 | 11.60K |
| 2026-07-07 | ¥1,734.00 | +0.52% | ¥1,730.00 | ¥1,747.00 | ¥1,730.00 | 16.00K |
| 2026-07-06 | ¥1,725.00 | +1.35% | ¥1,703.00 | ¥1,725.00 | ¥1,703.00 | 16.00K |
| 2026-07-03 | ¥1,702.00 | +0.29% | ¥1,701.00 | ¥1,710.00 | ¥1,701.00 | 10.10K |
| 2026-07-02 | ¥1,697.00 | +0.12% | ¥1,704.00 | ¥1,712.00 | ¥1,692.00 | 19.90K |
| 2026-07-01 | ¥1,695.00 | +0.59% | ¥1,685.00 | ¥1,703.00 | ¥1,685.00 | 9.40K |
| 2026-06-30 | ¥1,685.00 | -0.88% | ¥1,702.00 | ¥1,702.00 | ¥1,680.00 | 11.50K |
| 2026-06-29 | ¥1,700.00 | +0.24% | ¥1,699.00 | ¥1,706.00 | ¥1,697.00 | 26.90K |
| 2026-06-26 | ¥1,696.00 | +2.17% | ¥1,660.00 | ¥1,696.00 | ¥1,660.00 | 22.20K |
| 2026-06-25 | ¥1,660.00 | 0.00% | ¥1,670.00 | ¥1,672.00 | ¥1,656.00 | 9.80K |
| 2026-06-24 | ¥1,660.00 | +0.12% | ¥1,652.00 | ¥1,668.00 | ¥1,650.00 | 10.90K |
| 2026-06-23 | ¥1,658.00 | -0.24% | ¥1,654.00 | ¥1,668.00 | ¥1,649.00 | 10.20K |
| 2026-06-22 | ¥1,662.00 | -0.24% | ¥1,652.00 | ¥1,670.00 | ¥1,648.00 | 12.10K |
| 2026-06-19 | ¥1,666.00 | -0.48% | ¥1,656.00 | ¥1,672.00 | ¥1,649.00 | 8.50K |
| 2026-06-18 | ¥1,674.00 | -0.24% | ¥1,676.00 | ¥1,688.00 | ¥1,672.00 | 6.70K |
| 2026-06-17 | ¥1,678.00 | +0.78% | ¥1,671.00 | ¥1,686.00 | ¥1,667.00 | 12.10K |
| 2026-06-16 | ¥1,665.00 | +0.24% | ¥1,654.00 | ¥1,665.00 | ¥1,651.00 | 8.00K |
| 2026-06-15 | ¥1,661.00 | +0.91% | ¥1,648.00 | ¥1,668.00 | ¥1,648.00 | 11.60K |
| 2026-06-12 | ¥1,646.00 | -0.90% | ¥1,665.00 | ¥1,669.00 | ¥1,643.00 | 10.00K |
| 2026-06-11 | ¥1,661.00 | +0.67% | ¥1,652.00 | ¥1,661.00 | ¥1,638.00 | 5.60K |
| 2026-06-10 | ¥1,650.00 | +0.79% | ¥1,640.00 | ¥1,655.00 | ¥1,638.00 | 13.20K |
| 2026-06-09 | ¥1,637.00 | -0.06% | ¥1,638.00 | ¥1,641.00 | ¥1,630.00 | 6.60K |
| 2026-06-08 | ¥1,638.00 | -0.30% | ¥1,639.00 | ¥1,642.00 | ¥1,631.00 | 11.30K |
| 2026-06-05 | ¥1,643.00 | +2.11% | ¥1,608.00 | ¥1,648.00 | ¥1,608.00 | 8.70K |
| 2026-06-04 | ¥1,609.00 | -0.12% | ¥1,608.00 | ¥1,618.00 | ¥1,605.00 | 11.30K |
| 2026-06-03 | ¥1,611.00 | -0.43% | ¥1,615.00 | ¥1,621.00 | ¥1,608.00 | 14.50K |
| 2026-06-02 | ¥1,618.00 | -0.37% | ¥1,623.00 | ¥1,630.00 | ¥1,618.00 | 10.30K |
| 2026-06-01 | ¥1,624.00 | -0.55% | ¥1,653.00 | ¥1,660.00 | ¥1,624.00 | 11.50K |
| 2026-05-29 | ¥1,633.00 | -0.55% | ¥1,638.00 | ¥1,663.00 | ¥1,633.00 | 10.70K |
| 2026-05-28 | ¥1,642.00 | -0.67% | ¥1,657.00 | ¥1,660.00 | ¥1,640.00 | 11.90K |
| 2026-05-27 | ¥1,653.00 | +0.79% | ¥1,644.00 | ¥1,659.00 | ¥1,636.00 | 8.80K |
| 2026-05-26 | ¥1,640.00 | -1.32% | ¥1,662.00 | ¥1,662.00 | ¥1,640.00 | 10.70K |
| 2026-05-25 | ¥1,662.00 | -0.06% | ¥1,673.00 | ¥1,675.00 | ¥1,645.00 | 14.10K |
| 2026-05-22 | ¥1,663.00 | -0.18% | ¥1,665.00 | ¥1,670.00 | ¥1,658.00 | 5.00K |