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 Jan 19, 2026

1,750 JPY

Yearly Low Mar 9, 2026

1,594 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	1,630	1,659	1,625	1,632	+12	+0.74%	76,900

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
May 1, 2026	1,632	+0.74%	1,641	65,700	ー	ー	ー
Apr 24, 2026	1,620	-2.06%	1,637	66,300	134,300	75,800	0.56
Apr 17, 2026	1,654	+0.06%	1,663	61,800	129,400	74,700	0.58
Apr 10, 2026	1,653	-0.06%	1,676	58,400	140,800	77,000	0.55
Apr 3, 2026	1,654	-3.61%	1,656	115,700	218,400	80,100	0.37
Mar 27, 2026	1,716	+3.31%	1,677	103,000	234,800	84,300	0.36
Mar 19, 2026	1,661	+2.72%	1,647	58,600	251,600	93,900	0.37
Mar 13, 2026	1,617	-0.25%	1,614	105,900	233,900	96,300	0.41
Mar 6, 2026	1,621	-2.82%	1,623	155,500	227,500	95,700	0.42
Feb 27, 2026	1,668	+1.52%	1,654	98,700	200,000	94,800	0.47
Feb 20, 2026	1,643	+2.30%	1,618	165,800	200,500	101,500	0.51
Feb 13, 2026	1,606	-3.25%	1,638	195,600	194,500	99,400	0.51
Feb 6, 2026	1,660	-2.81%	1,646	292,800	185,200	96,300	0.52
Jan 30, 2026	1,708	-1.61%	1,704	150,400	168,400	92,000	0.55
Jan 23, 2026	1,736	+0.46%	1,723	161,800	157,100	93,900	0.60
Jan 16, 2026	1,728	+1.89%	1,692	211,800	77,900	91,500	1.17
Jan 9, 2026	1,696	+1.50%	1,688	173,200	72,800	94,600	1.30
Dec 30, 2025	1,671	+0.72%	1,676	66,600	ー	ー	ー
Dec 26, 2025	1,659	+0.97%	1,649	239,800	66,700	108,500	1.63
Dec 19, 2025	1,643	+1.29%	1,627	231,700	58,900	117,200	1.99