kabutan

E-Guardian Inc.(6050) Historical

6050
TSE Prime
E-Guardian Inc.
2,035
JPY
-16
(-0.78%)
Aug 7, 3:30 pm JST
13.83
USD
Aug 7, 2:30 am EDT
Result
PTS
outside of trading hours
2,039
Aug 7, 3:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 30, 2025
2,268 JPY
52 Week Low Apr 7, 2025
1,718 JPY
Yearly High Jul 30, 2025
2,268 JPY
Yearly Low Apr 7, 2025
1,718 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 7, 2025 2,100 2,136 2,035 2,035 -223 -9.88% 428,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 2,101 2,143 2,081 2,126 +30 +1.43% 96,900
Jul 4, 2025 2,104 2,132 2,075 2,096 -5 -0.24% 64,900
Jun 27, 2025 2,089 2,130 2,068 2,101 +12 +0.57% 93,900
Jun 20, 2025 2,020 2,117 2,010 2,089 +81 +4.03% 104,900
Jun 13, 2025 2,011 2,047 1,997 2,008 -3 -0.15% 90,700
Jun 6, 2025 2,002 2,013 1,981 2,011 +2 +0.10% 111,000
May 30, 2025 2,016 2,040 2,001 2,009 0 0.00% 78,600
May 23, 2025 2,016 2,050 1,993 2,009 -17 -0.84% 114,400
May 16, 2025 2,164 2,209 1,974 2,026 -114 -5.33% 525,400
May 9, 2025 2,140 2,173 2,121 2,140 +9 +0.42% 39,300
May 2, 2025 2,136 2,210 2,121 2,131 -20 -0.93% 408,100
Apr 25, 2025 2,098 2,202 2,094 2,151 +51 +2.43% 171,100
Apr 18, 2025 1,994 2,100 1,964 2,100 +118 +5.95% 134,600
Apr 11, 2025 1,784 1,989 1,718 1,982 +98 +5.20% 276,600
Apr 4, 2025 2,030 2,067 1,865 1,884 -162 -7.92% 250,700
Mar 28, 2025 2,137 2,158 2,037 2,046 -90 -4.21% 133,600
Mar 21, 2025 2,080 2,169 2,070 2,136 +59 +2.84% 91,900