kabutan

E-Guardian Inc.(6050) Historical

6050
TSE Prime
E-Guardian Inc.
1,636
JPY
-5
(-0.30%)
Dec 5, 3:18 pm JST
10.57
USD
Dec 5, 1:18 am EST
Result
PTS
outside of trading hours
1,635.3
Dec 5, 3:15 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,684 1,688 1,628 1,636 -49 -2.91% 215,700

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,787 1,797 1,632 1,685 -90 -5.07% 1,020,700
Oct, 2025 1,959 1,963 1,745 1,775 -205 -10.35% 1,158,400
Sep, 2025 2,016 2,133 1,980 1,980 -18 -0.90% 1,054,200
Aug, 2025 2,240 2,267 1,970 1,998 -233 -10.44% 1,394,100
Jul, 2025 2,118 2,268 2,075 2,231 +118 +5.58% 470,100
Jun, 2025 2,002 2,132 1,981 2,113 +104 +5.18% 416,200
May, 2025 2,195 2,209 1,974 2,009 -198 -8.97% 801,200
Apr, 2025 2,000 2,210 1,718 2,207 +226 +11.41% 1,163,200
Mar, 2025 2,133 2,175 1,981 1,981 -127 -6.02% 547,900
Feb, 2025 1,980 2,204 1,905 2,108 +126 +6.36% 966,800
Jan, 2025 1,930 1,995 1,789 1,982 +78 +4.10% 716,700
Dec, 2024 1,830 2,058 1,822 1,904 +67 +3.65% 589,700
Nov, 2024 1,832 1,920 1,754 1,837 -12 -0.65% 655,900
Oct, 2024 1,750 1,887 1,727 1,849 +93 +5.30% 669,500
Sep, 2024 1,940 1,985 1,720 1,756 -172 -8.92% 1,712,200
Aug, 2024 2,000 2,010 1,427 1,928 -69 -3.46% 1,296,500
Jul, 2024 2,069 2,106 1,950 1,997 -47 -2.30% 942,800
Jun, 2024 1,880 2,073 1,860 2,044 +175 +9.36% 1,111,100
May, 2024 1,371 1,923 1,351 1,869 +486 +35.14% 3,139,400
Apr, 2024 1,397 1,426 1,335 1,383 +4 +0.29% 1,267,800