kabutan

E-Guardian Inc.(6050) Historical

6050
TSE Prime
E-Guardian Inc.
1,632
JPY
+1
(+0.06%)
May 1, 3:30 pm JST
10.37
USD
May 1, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jul 30, 2025
2,268 JPY
52 Week Low Mar 9, 2026
1,594 JPY
Yearly High Jan 19, 2026
1,750 JPY
Yearly Low Mar 9, 2026
1,594 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
May 1, 2026 1,628 1,636 1,625 1,632 +1 +0.06% 11,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,648 1,649 1,626 1,631 -28 -1.69% 20,800
Apr 28, 2026 1,642 1,659 1,642 1,659 +17 +1.04% 13,700
Apr 27, 2026 1,630 1,654 1,630 1,642 +22 +1.36% 20,000
Apr 24, 2026 1,634 1,642 1,620 1,620 -12 -0.74% 18,200
Apr 23, 2026 1,630 1,632 1,617 1,632 0 0.00% 16,800
Apr 22, 2026 1,651 1,653 1,632 1,632 -18 -1.09% 11,800
Apr 21, 2026 1,661 1,661 1,650 1,650 -6 -0.36% 10,200
Apr 20, 2026 1,654 1,665 1,651 1,656 +2 +0.12% 9,300
Apr 17, 2026 1,659 1,667 1,654 1,654 -13 -0.78% 8,300
Apr 16, 2026 1,678 1,679 1,667 1,667 +3 +0.18% 16,100
Apr 15, 2026 1,658 1,670 1,658 1,664 +6 +0.36% 15,200
Apr 14, 2026 1,654 1,671 1,654 1,658 +6 +0.36% 14,200
Apr 13, 2026 1,660 1,660 1,651 1,652 -1 -0.06% 8,000
Apr 10, 2026 1,673 1,682 1,653 1,653 -20 -1.20% 7,700
Apr 9, 2026 1,685 1,685 1,673 1,673 -12 -0.71% 11,700
Apr 8, 2026 1,697 1,699 1,682 1,685 -4 -0.24% 15,000
Apr 7, 2026 1,676 1,693 1,675 1,689 +22 +1.32% 12,600
Apr 6, 2026 1,654 1,675 1,644 1,667 +13 +0.79% 11,400
Apr 3, 2026 1,636 1,658 1,636 1,654 +18 +1.10% 9,400
Apr 2, 2026 1,650 1,655 1,630 1,636 +10 +0.62% 18,100