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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,684 1,688 1,628 1,636 -49 -2.91% 215,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,684 1,697 1,672 1,685 +5 +0.30% 106,600
Nov 21, 2025 1,687 1,688 1,632 1,680 -6 -0.36% 338,400
Nov 14, 2025 1,713 1,713 1,676 1,686 -37 -2.15% 346,000
Nov 7, 2025 1,787 1,797 1,714 1,723 -52 -2.93% 229,700
Oct 31, 2025 1,815 1,830 1,745 1,775 -39 -2.15% 242,100
Oct 24, 2025 1,808 1,830 1,787 1,814 +10 +0.55% 146,100
Oct 17, 2025 1,805 1,855 1,786 1,804 -59 -3.17% 186,500
Oct 10, 2025 1,886 1,914 1,844 1,863 +33 +1.80% 195,600
Oct 3, 2025 2,020 2,020 1,785 1,830 -297 -13.96% 606,700
Sep 26, 2025 2,086 2,130 2,085 2,127 +42 +2.01% 203,400
Sep 19, 2025 2,128 2,128 2,085 2,085 -19 -0.90% 159,400
Sep 12, 2025 2,052 2,133 2,045 2,104 +98 +4.89% 308,000
Sep 5, 2025 2,016 2,021 1,994 2,006 +8 +0.40% 164,800
Aug 29, 2025 2,037 2,039 1,970 1,998 -27 -1.33% 324,900
Aug 22, 2025 2,012 2,036 2,002 2,025 +34 +1.71% 241,400
Aug 15, 2025 2,052 2,055 1,989 1,991 -45 -2.21% 340,000
Aug 8, 2025 2,100 2,136 2,035 2,036 -222 -9.83% 460,700
Aug 1, 2025 2,230 2,268 2,205 2,258 +48 +2.17% 128,500
Jul 25, 2025 2,186 2,228 2,144 2,210 +33 +1.52% 96,100
Jul 18, 2025 2,164 2,206 2,138 2,177 +51 +2.40% 126,500