eGuarantee, Inc. 8771
TSE · Japan · Commercial Services
¥1,709.00-26.00 (-1.50%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,713.00 | -1.27% | ¥1,724.00 | ¥1,724.00 | ¥1,704.00 | 95.50K |
| 2026-10-01 | ¥1,735.00 | -0.17% | ¥1,723.00 | ¥1,749.00 | ¥1,720.00 | 146.50K |
| 2026-09-30 | ¥1,738.00 | +0.35% | ¥1,732.00 | ¥1,739.00 | ¥1,716.00 | 98.70K |
| 2026-09-29 | ¥1,732.00 | -2.70% | ¥1,740.00 | ¥1,740.00 | ¥1,721.00 | 170.80K |
| 2026-09-28 | ¥1,780.00 | -0.22% | ¥1,791.00 | ¥1,793.00 | ¥1,773.00 | 248.90K |
| 2026-09-25 | ¥1,784.00 | +0.56% | ¥1,782.00 | ¥1,792.00 | ¥1,774.00 | 103.80K |
| 2026-09-24 | ¥1,774.00 | -0.67% | ¥1,786.00 | ¥1,792.00 | ¥1,769.00 | 180.80K |
| 2026-09-18 | ¥1,786.00 | -0.89% | ¥1,808.00 | ¥1,814.00 | ¥1,782.00 | 251.10K |
| 2026-09-17 | ¥1,802.00 | +0.50% | ¥1,794.00 | ¥1,804.00 | ¥1,790.00 | 86.70K |
| 2026-09-16 | ¥1,793.00 | +0.96% | ¥1,783.00 | ¥1,798.00 | ¥1,773.00 | 101.20K |
| 2026-09-15 | ¥1,776.00 | +0.40% | ¥1,768.00 | ¥1,783.00 | ¥1,762.00 | 108.20K |
| 2026-09-14 | ¥1,769.00 | +1.84% | ¥1,745.00 | ¥1,769.00 | ¥1,745.00 | 116.70K |
| 2026-09-11 | ¥1,737.00 | +0.40% | ¥1,703.00 | ¥1,743.00 | ¥1,703.00 | 176.70K |
| 2026-09-10 | ¥1,730.00 | +2.25% | ¥1,690.00 | ¥1,730.00 | ¥1,685.00 | 234.10K |
| 2026-09-09 | ¥1,692.00 | -1.51% | ¥1,703.00 | ¥1,708.00 | ¥1,690.00 | 153.50K |
| 2026-09-08 | ¥1,718.00 | +0.29% | ¥1,702.00 | ¥1,725.00 | ¥1,698.00 | 142.90K |
| 2026-09-07 | ¥1,713.00 | +0.18% | ¥1,703.00 | ¥1,720.00 | ¥1,692.00 | 204.80K |
| 2026-09-04 | ¥1,710.00 | -0.87% | ¥1,725.00 | ¥1,734.00 | ¥1,710.00 | 133.30K |
| 2026-09-03 | ¥1,725.00 | +0.47% | ¥1,721.00 | ¥1,735.00 | ¥1,719.00 | 206.30K |
| 2026-09-02 | ¥1,717.00 | -1.60% | ¥1,744.00 | ¥1,745.00 | ¥1,717.00 | 183.00K |
| 2026-09-01 | ¥1,745.00 | -0.34% | ¥1,748.00 | ¥1,759.00 | ¥1,736.00 | 189.90K |
| 2026-08-31 | ¥1,751.00 | -2.83% | ¥1,795.00 | ¥1,795.00 | ¥1,751.00 | 214.90K |
| 2026-08-28 | ¥1,802.00 | -0.72% | ¥1,815.00 | ¥1,832.00 | ¥1,795.00 | 174.70K |
| 2026-08-27 | ¥1,815.00 | -0.55% | ¥1,845.00 | ¥1,850.00 | ¥1,812.00 | 109.20K |
| 2026-08-26 | ¥1,825.00 | -0.22% | ¥1,830.00 | ¥1,833.00 | ¥1,819.00 | 119.70K |
| 2026-08-25 | ¥1,829.00 | 0.00% | ¥1,821.00 | ¥1,830.00 | ¥1,818.00 | 139.60K |
| 2026-08-24 | ¥1,829.00 | -0.49% | ¥1,838.00 | ¥1,839.00 | ¥1,825.00 | 84.60K |
| 2026-08-21 | ¥1,838.00 | -0.59% | ¥1,850.00 | ¥1,854.00 | ¥1,832.00 | 112.50K |
| 2026-08-20 | ¥1,849.00 | -0.11% | ¥1,848.00 | ¥1,860.00 | ¥1,828.00 | 78.10K |
| 2026-08-19 | ¥1,851.00 | -0.70% | ¥1,869.00 | ¥1,878.00 | ¥1,846.00 | 91.50K |
| 2026-08-18 | ¥1,864.00 | +0.11% | ¥1,862.00 | ¥1,870.00 | ¥1,838.00 | 100.40K |
| 2026-08-17 | ¥1,862.00 | +0.38% | ¥1,855.00 | ¥1,870.00 | ¥1,829.00 | 171.40K |
| 2026-08-14 | ¥1,855.00 | +0.60% | ¥1,839.00 | ¥1,865.00 | ¥1,836.00 | 112.20K |
| 2026-08-13 | ¥1,844.00 | +0.88% | ¥1,832.00 | ¥1,846.00 | ¥1,815.00 | 110.50K |
| 2026-08-12 | ¥1,828.00 | -0.49% | ¥1,831.00 | ¥1,850.00 | ¥1,821.00 | 137.80K |
| 2026-08-10 | ¥1,837.00 | -1.24% | ¥1,767.00 | ¥1,837.00 | ¥1,753.00 | 215.10K |
| 2026-08-07 | ¥1,860.00 | +1.31% | ¥1,860.00 | ¥1,870.00 | ¥1,847.00 | 123.50K |
| 2026-08-06 | ¥1,836.00 | +1.49% | ¥1,830.00 | ¥1,853.00 | ¥1,823.00 | 145.80K |
| 2026-08-05 | ¥1,809.00 | -0.33% | ¥1,829.00 | ¥1,840.00 | ¥1,798.00 | 81.90K |
| 2026-08-04 | ¥1,815.00 | -0.38% | ¥1,822.00 | ¥1,830.00 | ¥1,800.00 | 102.60K |
| 2026-08-03 | ¥1,822.00 | -1.09% | ¥1,840.00 | ¥1,840.00 | ¥1,796.00 | 130.70K |
| 2026-07-31 | ¥1,842.00 | -1.97% | ¥1,865.00 | ¥1,865.00 | ¥1,828.00 | 111.60K |
| 2026-07-30 | ¥1,879.00 | -0.05% | ¥1,870.00 | ¥1,880.00 | ¥1,853.00 | 83.00K |
| 2026-07-29 | ¥1,880.00 | +1.51% | ¥1,862.00 | ¥1,887.00 | ¥1,840.00 | 138.20K |
| 2026-07-28 | ¥1,852.00 | -0.59% | ¥1,865.00 | ¥1,880.00 | ¥1,850.00 | 96.40K |
| 2026-07-27 | ¥1,863.00 | +1.80% | ¥1,845.00 | ¥1,865.00 | ¥1,845.00 | 78.50K |
| 2026-07-24 | ¥1,830.00 | -0.97% | ¥1,820.00 | ¥1,840.00 | ¥1,815.00 | 64.50K |
| 2026-07-23 | ¥1,848.00 | -0.38% | ¥1,850.00 | ¥1,856.00 | ¥1,835.00 | 70.00K |
| 2026-07-22 | ¥1,855.00 | -1.59% | ¥1,886.00 | ¥1,889.00 | ¥1,851.00 | 90.40K |
| 2026-07-21 | ¥1,885.00 | +2.89% | ¥1,843.00 | ¥1,889.00 | ¥1,843.00 | 104.30K |
| 2026-07-17 | ¥1,832.00 | -1.82% | ¥1,851.00 | ¥1,875.00 | ¥1,818.00 | 163.10K |
| 2026-07-16 | ¥1,866.00 | -1.74% | ¥1,900.00 | ¥1,902.00 | ¥1,857.00 | 84.70K |
| 2026-07-15 | ¥1,899.00 | +1.61% | ¥1,880.00 | ¥1,907.00 | ¥1,869.00 | 103.00K |
| 2026-07-14 | ¥1,869.00 | +0.70% | ¥1,869.00 | ¥1,890.00 | ¥1,862.00 | 85.30K |
| 2026-07-13 | ¥1,856.00 | +0.60% | ¥1,859.00 | ¥1,868.00 | ¥1,838.00 | 74.90K |
| 2026-07-10 | ¥1,845.00 | +0.99% | ¥1,834.00 | ¥1,853.00 | ¥1,820.00 | 100.70K |
| 2026-07-09 | ¥1,827.00 | +0.83% | ¥1,812.00 | ¥1,829.00 | ¥1,800.00 | 82.60K |
| 2026-07-08 | ¥1,812.00 | +0.67% | ¥1,800.00 | ¥1,822.00 | ¥1,800.00 | 96.90K |
| 2026-07-07 | ¥1,800.00 | +0.50% | ¥1,792.00 | ¥1,813.00 | ¥1,781.00 | 101.80K |
| 2026-07-06 | ¥1,791.00 | +0.90% | ¥1,770.00 | ¥1,791.00 | ¥1,766.00 | 138.50K |
| 2026-07-03 | ¥1,775.00 | +0.62% | ¥1,759.00 | ¥1,780.00 | ¥1,759.00 | 68.80K |
| 2026-07-02 | ¥1,764.00 | +1.15% | ¥1,744.00 | ¥1,766.00 | ¥1,738.00 | 83.60K |
| 2026-07-01 | ¥1,744.00 | +1.28% | ¥1,731.00 | ¥1,744.00 | ¥1,722.00 | 83.20K |
| 2026-06-30 | ¥1,722.00 | +0.12% | ¥1,720.00 | ¥1,739.00 | ¥1,714.00 | 86.60K |
| 2026-06-29 | ¥1,720.00 | +1.24% | ¥1,720.00 | ¥1,737.00 | ¥1,712.00 | 81.90K |
| 2026-06-26 | ¥1,699.00 | +0.59% | ¥1,689.00 | ¥1,701.00 | ¥1,685.00 | 65.80K |
| 2026-06-25 | ¥1,689.00 | +1.81% | ¥1,668.00 | ¥1,696.00 | ¥1,658.00 | 63.20K |
| 2026-06-24 | ¥1,659.00 | +0.18% | ¥1,663.00 | ¥1,675.00 | ¥1,654.00 | 61.30K |
| 2026-06-23 | ¥1,656.00 | -1.31% | ¥1,666.00 | ¥1,673.00 | ¥1,654.00 | 67.90K |
| 2026-06-22 | ¥1,678.00 | -0.06% | ¥1,675.00 | ¥1,693.00 | ¥1,655.00 | 144.40K |
| 2026-06-19 | ¥1,679.00 | -0.65% | ¥1,680.00 | ¥1,691.00 | ¥1,675.00 | 116.70K |
| 2026-06-18 | ¥1,690.00 | -0.24% | ¥1,684.00 | ¥1,695.00 | ¥1,678.00 | 67.50K |
| 2026-06-17 | ¥1,694.00 | +0.65% | ¥1,705.00 | ¥1,714.00 | ¥1,693.00 | 71.40K |
| 2026-06-16 | ¥1,683.00 | -0.53% | ¥1,681.00 | ¥1,697.00 | ¥1,667.00 | 117.80K |
| 2026-06-15 | ¥1,692.00 | -0.76% | ¥1,710.00 | ¥1,719.00 | ¥1,682.00 | 86.40K |
| 2026-06-12 | ¥1,705.00 | +0.29% | ¥1,700.00 | ¥1,712.00 | ¥1,690.00 | 96.30K |
| 2026-06-11 | ¥1,700.00 | -1.33% | ¥1,728.00 | ¥1,728.00 | ¥1,690.00 | 100.10K |
| 2026-06-10 | ¥1,723.00 | +5.32% | ¥1,705.00 | ¥1,750.00 | ¥1,694.00 | 192.90K |
| 2026-06-09 | ¥1,636.00 | -0.37% | ¥1,643.00 | ¥1,656.00 | ¥1,632.00 | 64.30K |
| 2026-06-08 | ¥1,642.00 | +0.49% | ¥1,637.00 | ¥1,665.00 | ¥1,623.00 | 149.60K |
| 2026-06-05 | ¥1,634.00 | +1.05% | ¥1,625.00 | ¥1,656.00 | ¥1,625.00 | 69.30K |
| 2026-06-04 | ¥1,617.00 | -2.41% | ¥1,652.00 | ¥1,660.00 | ¥1,615.00 | 131.20K |
| 2026-06-03 | ¥1,657.00 | -0.60% | ¥1,672.00 | ¥1,675.00 | ¥1,644.00 | 143.30K |
| 2026-06-02 | ¥1,667.00 | -0.89% | ¥1,671.00 | ¥1,681.00 | ¥1,655.00 | 123.00K |
| 2026-06-01 | ¥1,682.00 | -1.29% | ¥1,700.00 | ¥1,717.00 | ¥1,675.00 | 150.40K |
| 2026-05-29 | ¥1,704.00 | -1.16% | ¥1,712.00 | ¥1,733.00 | ¥1,704.00 | 108.90K |
| 2026-05-28 | ¥1,724.00 | +0.58% | ¥1,723.00 | ¥1,729.00 | ¥1,705.00 | 106.40K |
| 2026-05-27 | ¥1,714.00 | +0.82% | ¥1,702.00 | ¥1,714.00 | ¥1,690.00 | 150.90K |
| 2026-05-26 | ¥1,700.00 | -1.28% | ¥1,710.00 | ¥1,710.00 | ¥1,700.00 | 128.10K |
| 2026-05-25 | ¥1,722.00 | -0.58% | ¥1,732.00 | ¥1,738.00 | ¥1,709.00 | 154.70K |