kabutan

E-Guardian Inc.(6050) Historical

6050
TSE Prime
E-Guardian Inc.
1,625
JPY
-67
(-3.96%)
Feb 4, 2:13 pm JST
10.39
USD
Feb 4, 12:13 am EST
Result
PTS
outside of trading hours
1,626
Feb 4, 2:11 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 30, 2025
2,268 JPY
52 Week Low Dec 11, 2025
1,601 JPY
Yearly High Jul 30, 2025
2,268 JPY
Yearly Low Dec 11, 2025
1,601 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 4, 2026 1,612 1,637 1,605 1,625 -67 -3.96% 123,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 3, 2026 1,696 1,700 1,676 1,692 +1 +0.06% 49,200
Feb 2, 2026 1,718 1,722 1,686 1,691 -17 -1.00% 32,100
Jan 30, 2026 1,696 1,708 1,693 1,708 +13 +0.77% 23,200
Jan 29, 2026 1,686 1,699 1,677 1,695 +6 +0.36% 29,700
Jan 28, 2026 1,709 1,709 1,687 1,689 -27 -1.57% 37,800
Jan 27, 2026 1,712 1,722 1,705 1,716 +7 +0.41% 21,500
Jan 26, 2026 1,748 1,749 1,708 1,709 -27 -1.56% 38,200
Jan 23, 2026 1,727 1,744 1,725 1,736 +15 +0.87% 33,000
Jan 22, 2026 1,713 1,729 1,710 1,721 +12 +0.70% 20,900
Jan 21, 2026 1,708 1,709 1,684 1,709 -5 -0.29% 32,900
Jan 20, 2026 1,738 1,739 1,714 1,714 -14 -0.81% 28,300
Jan 19, 2026 1,746 1,750 1,725 1,728 0 0.00% 46,700
Jan 16, 2026 1,724 1,733 1,719 1,728 +14 +0.82% 37,500
Jan 15, 2026 1,677 1,719 1,677 1,714 +41 +2.45% 53,700
Jan 14, 2026 1,670 1,682 1,667 1,673 +4 +0.24% 31,100
Jan 13, 2026 1,710 1,710 1,667 1,669 -27 -1.59% 89,500
Jan 9, 2026 1,700 1,703 1,691 1,696 -1 -0.06% 35,100
Jan 8, 2026 1,698 1,705 1,690 1,697 +2 +0.12% 37,700
Jan 7, 2026 1,693 1,698 1,676 1,695 +3 +0.18% 34,300
Jan 6, 2026 1,670 1,693 1,670 1,692 +29 +1.74% 32,900