kabutan

E-Guardian Inc.(6050) Historical

6050
TSE Prime
E-Guardian Inc.
1,628
JPY
-64
(-3.78%)
Feb 4, 2:15 pm JST
10.41
USD
Feb 4, 12:15 am EST
Result
PTS
outside of trading hours
1,626.8
Feb 4, 2:14 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Feb 4, 2026 1,718 1,722 1,605 1,628 -80 -4.68% 204,600

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Dec 12, 2025 1,622 -0.80% 1,618 288,400 60,900 125,200 2.06
Dec 5, 2025 1,635 -2.97% 1,651 220,500 57,700 119,000 2.06
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