E-Guardian Inc.(6050) Historical

52 Week High Jul 30, 2025

2,268 JPY

52 Week Low Mar 9, 2026

1,594 JPY

Yearly High Jul 30, 2025

2,268 JPY

Yearly Low Mar 9, 2026

1,594 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 19, 2026	1,670	1,674	1,655	1,661	-7	-0.42%	22,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 18, 2026	1,638	1,668	1,638	1,668	+36	+2.21%	14,000
Mar 17, 2026	1,630	1,637	1,627	1,632	+8	+0.49%	10,200
Mar 16, 2026	1,617	1,627	1,614	1,624	+7	+0.43%	12,300
Mar 13, 2026	1,602	1,619	1,602	1,617	+5	+0.31%	15,200
Mar 12, 2026	1,622	1,630	1,607	1,612	-16	-0.98%	20,600
Mar 11, 2026	1,644	1,645	1,628	1,628	-9	-0.55%	8,700
Mar 10, 2026	1,620	1,640	1,615	1,637	+33	+2.06%	20,600
Mar 9, 2026	1,602	1,617	1,594	1,604	-17	-1.05%	40,800
Mar 6, 2026	1,610	1,646	1,608	1,621	+1	+0.06%	24,700
Mar 5, 2026	1,632	1,649	1,620	1,620	+19	+1.19%	34,100
Mar 4, 2026	1,605	1,619	1,598	1,601	-6	-0.37%	44,400
Mar 3, 2026	1,659	1,659	1,607	1,607	-41	-2.49%	33,100
Mar 2, 2026	1,656	1,660	1,645	1,648	-20	-1.20%	19,200
Feb 27, 2026	1,672	1,678	1,665	1,668	+7	+0.42%	15,500
Feb 26, 2026	1,658	1,680	1,658	1,661	+9	+0.54%	38,700
Feb 25, 2026	1,631	1,657	1,631	1,652	+26	+1.60%	22,200
Feb 24, 2026	1,635	1,636	1,626	1,626	-17	-1.03%	22,300
Feb 20, 2026	1,648	1,648	1,633	1,643	-1	-0.06%	23,200
Feb 19, 2026	1,625	1,649	1,625	1,644	+22	+1.36%	25,200
Feb 18, 2026	1,611	1,631	1,611	1,622	+19	+1.19%	35,500