kabutan

E-Guardian Inc.(6050) Historical

6050
TSE Prime
E-Guardian Inc.
1,649
JPY
+27
(+1.66%)
Dec 15, 3:21 pm JST
10.63
USD
Dec 15, 1:21 am EST
Result
PTS
outside of trading hours
1,647.9
Dec 15, 3:21 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
Dec 15, 2025 1,616 1,650 1,616 1,649 +27 +1.66% 48,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 1,605 1,623 1,605 1,622 +21 +1.31% 54,900
Dec 11, 2025 1,622 1,625 1,601 1,601 -20 -1.23% 76,900
Dec 10, 2025 1,621 1,633 1,617 1,621 +1 +0.06% 45,400
Dec 9, 2025 1,639 1,645 1,612 1,620 -19 -1.16% 80,900
Dec 8, 2025 1,635 1,645 1,633 1,639 +4 +0.24% 30,300
Dec 5, 2025 1,646 1,652 1,635 1,635 -6 -0.37% 35,300
Dec 4, 2025 1,631 1,652 1,628 1,641 +9 +0.55% 41,900
Dec 3, 2025 1,650 1,654 1,632 1,632 -19 -1.15% 42,500
Dec 2, 2025 1,665 1,665 1,647 1,651 -12 -0.72% 45,900
Dec 1, 2025 1,684 1,688 1,661 1,663 -22 -1.31% 54,900
Nov 28, 2025 1,678 1,697 1,677 1,685 +5 +0.30% 29,700
Nov 27, 2025 1,683 1,689 1,675 1,680 -3 -0.18% 29,000
Nov 26, 2025 1,678 1,685 1,677 1,683 +10 +0.60% 21,100
Nov 25, 2025 1,684 1,689 1,672 1,673 -7 -0.42% 26,800
Nov 21, 2025 1,651 1,680 1,648 1,680 +30 +1.82% 76,100
Nov 20, 2025 1,652 1,666 1,645 1,650 +18 +1.10% 42,400
Nov 19, 2025 1,645 1,653 1,632 1,632 -18 -1.09% 78,600
Nov 18, 2025 1,663 1,670 1,648 1,650 -26 -1.55% 69,400
Nov 17, 2025 1,687 1,688 1,660 1,676 -10 -0.59% 71,900
Nov 14, 2025 1,700 1,701 1,685 1,686 -14 -0.82% 45,200