kabutan

E-Guardian Inc.(6050) Historical

6050
TSE Prime
E-Guardian Inc.
1,638
JPY
-3
(-0.18%)
Dec 5, 2:32 pm JST
10.58
USD
Dec 5, 12:32 am EST
Result
PTS
outside of trading hours
1,638
Dec 5, 2:21 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 30, 2025
2,268 JPY
52 Week Low Dec 4, 2025
1,628 JPY
Yearly High Jul 30, 2025
2,268 JPY
Yearly Low Dec 4, 2025
1,628 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,684 1,688 1,628 1,638 -47 -2.79% 213,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,685 +0.30% 1,682 106,600 52,100 105,900 2.03
Nov 21, 2025 1,680 -0.36% 1,658 338,400 53,400 110,400 2.07
Nov 14, 2025 1,686 -2.15% 1,694 346,000 51,800 118,600 2.29
Nov 7, 2025 1,723 -2.93% 1,742 229,700 50,500 102,700 2.03
Oct 31, 2025 1,775 -2.15% 1,774 242,100 54,800 89,600 1.64
Oct 24, 2025 1,814 +0.55% 1,809 146,100 52,200 84,700 1.62
Oct 17, 2025 1,804 -3.17% 1,812 186,500 57,600 81,500 1.41
Oct 10, 2025 1,863 +1.80% 1,877 195,600 57,700 76,700 1.33
Oct 3, 2025 1,830 -13.96% 1,905 606,700 53,100 87,800 1.65
Sep 26, 2025 2,127 +2.01% 2,110 203,400 233,300 51,600 0.22
Sep 19, 2025 2,085 -0.90% 2,103 159,400 232,500 69,000 0.30
Sep 12, 2025 2,104 +4.89% 2,088 308,000 233,200 82,700 0.35
Sep 5, 2025 2,006 +0.40% 2,008 164,800 233,900 129,900 0.56
Aug 29, 2025 1,998 -1.33% 1,995 324,900 233,600 153,500 0.66
Aug 22, 2025 2,025 +1.71% 2,017 241,400 230,800 154,700 0.67
Aug 15, 2025 1,991 -2.21% 2,028 340,000 179,000 137,500 0.77
Aug 8, 2025 2,036 -9.83% 2,083 460,700 95,800 109,700 1.15
Aug 1, 2025 2,258 +2.17% 2,239 128,500 38,000 60,800 1.60
Jul 25, 2025 2,210 +1.52% 2,190 96,100 27,600 53,800 1.95
Jul 18, 2025 2,177 +2.40% 2,174 126,500 29,100 54,600 1.88