kabutan

E-Guardian Inc.(6050) Historical

6050
TSE Prime
E-Guardian Inc.
1,631
JPY
-61
(-3.61%)
Feb 4, 3:30 pm JST
10.43
USD
Feb 4, 1:30 am EST
Result
PTS
outside of trading hours
1,634.9
Feb 4, 3:24 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 1,631 -77 -4.51% 227,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 30, 2026 1,748 1,749 1,677 1,708 -28 -1.61% 150,400
Jan 23, 2026 1,746 1,750 1,684 1,736 +8 +0.46% 161,800
Jan 16, 2026 1,710 1,733 1,667 1,728 +32 +1.89% 211,800
Jan 9, 2026 1,681 1,705 1,661 1,696 +25 +1.50% 173,200
Dec 30, 2025 1,671 1,691 1,661 1,671 +12 +0.72% 66,600
Dec 26, 2025 1,654 1,669 1,635 1,659 +16 +0.97% 239,800
Dec 19, 2025 1,616 1,650 1,603 1,643 +21 +1.29% 231,700
Dec 12, 2025 1,635 1,645 1,601 1,622 -13 -0.80% 288,400
Dec 5, 2025 1,684 1,688 1,628 1,635 -50 -2.97% 220,500
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