Advertisement
E-Guardian Inc. (6050.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 31, 2023 - Oct 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | - | - | - | - | - | - |
| Oct 30, 2024 | 1,859.00 | 1,869.00 | 1,809.00 | 1,822.00 | 1,822.00 | 39,600 |
| Oct 29, 2024 | 1,821.00 | 1,874.00 | 1,821.00 | 1,862.00 | 1,862.00 | 33,100 |
| Oct 28, 2024 | 1,759.00 | 1,815.00 | 1,757.00 | 1,815.00 | 1,815.00 | 20,400 |
| Oct 25, 2024 | 1,765.00 | 1,772.00 | 1,751.00 | 1,753.00 | 1,753.00 | 20,100 |
| Oct 24, 2024 | 1,780.00 | 1,800.00 | 1,765.00 | 1,779.00 | 1,779.00 | 24,500 |
| Oct 23, 2024 | 1,818.00 | 1,831.00 | 1,783.00 | 1,788.00 | 1,788.00 | 20,600 |
| Oct 22, 2024 | 1,872.00 | 1,872.00 | 1,812.00 | 1,818.00 | 1,818.00 | 21,700 |
| Oct 21, 2024 | 1,851.00 | 1,887.00 | 1,851.00 | 1,872.00 | 1,872.00 | 22,000 |
| Oct 18, 2024 | 1,835.00 | 1,852.00 | 1,835.00 | 1,851.00 | 1,851.00 | 9,100 |
| Oct 17, 2024 | 1,860.00 | 1,860.00 | 1,835.00 | 1,835.00 | 1,835.00 | 9,100 |
| Oct 16, 2024 | 1,843.00 | 1,860.00 | 1,835.00 | 1,853.00 | 1,853.00 | 25,100 |
| Oct 15, 2024 | 1,829.00 | 1,858.00 | 1,815.00 | 1,854.00 | 1,854.00 | 28,000 |
| Oct 11, 2024 | 1,813.00 | 1,832.00 | 1,813.00 | 1,829.00 | 1,829.00 | 16,600 |
| Oct 10, 2024 | 1,840.00 | 1,840.00 | 1,800.00 | 1,813.00 | 1,813.00 | 15,200 |
| Oct 09, 2024 | 1,804.00 | 1,859.00 | 1,800.00 | 1,838.00 | 1,838.00 | 31,600 |
| Oct 08, 2024 | 1,806.00 | 1,819.00 | 1,792.00 | 1,805.00 | 1,805.00 | 22,800 |
| Oct 07, 2024 | 1,812.00 | 1,819.00 | 1,783.00 | 1,809.00 | 1,809.00 | 35,300 |
| Oct 04, 2024 | 1,808.00 | 1,841.00 | 1,801.00 | 1,807.00 | 1,807.00 | 45,200 |
| Oct 03, 2024 | 1,817.00 | 1,844.00 | 1,803.00 | 1,817.00 | 1,817.00 | 52,800 |
| Oct 02, 2024 | 1,767.00 | 1,814.00 | 1,765.00 | 1,793.00 | 1,793.00 | 81,800 |
| Oct 01, 2024 | 1,750.00 | 1,771.00 | 1,727.00 | 1,769.00 | 1,769.00 | 76,900 |
| Sep 30, 2024 | 1,720.00 | 1,776.00 | 1,720.00 | 1,756.00 | 1,756.00 | 61,400 |
| Sep 27, 2024 | 1,748.00 | 1,799.00 | 1,741.00 | 1,774.00 | 1,774.00 | 205,600 |
| Sep 26, 2024 | 1,755.00 | 1,771.00 | 1,743.00 | 1,767.00 | 1,767.00 | 192,100 |
| Sep 25, 2024 | 1,800.00 | 1,806.00 | 1,767.00 | 1,773.00 | 1,773.00 | 98,800 |
| Sep 24, 2024 | 1,795.00 | 1,805.00 | 1,776.00 | 1,794.00 | 1,794.00 | 191,600 |
| Sep 20, 2024 | 1,827.00 | 1,828.00 | 1,781.00 | 1,781.00 | 1,781.00 | 129,800 |
| Sep 19, 2024 | 1,800.00 | 1,820.00 | 1,774.00 | 1,815.00 | 1,815.00 | 131,900 |
| Sep 18, 2024 | 1,848.00 | 1,849.00 | 1,770.00 | 1,788.00 | 1,788.00 | 96,200 |
| Sep 17, 2024 | 1,849.00 | 1,872.00 | 1,818.00 | 1,838.00 | 1,838.00 | 70,500 |
| Sep 13, 2024 | 1,840.00 | 1,840.00 | 1,805.00 | 1,810.00 | 1,810.00 | 40,700 |
| Sep 12, 2024 | 1,846.00 | 1,850.00 | 1,816.00 | 1,829.00 | 1,829.00 | 49,500 |
| Sep 11, 2024 | 1,856.00 | 1,860.00 | 1,794.00 | 1,806.00 | 1,806.00 | 57,600 |
| Sep 10, 2024 | 1,871.00 | 1,871.00 | 1,855.00 | 1,856.00 | 1,856.00 | 18,700 |
| Sep 09, 2024 | 1,807.00 | 1,864.00 | 1,801.00 | 1,854.00 | 1,854.00 | 38,700 |
| Sep 06, 2024 | 1,882.00 | 1,892.00 | 1,834.00 | 1,847.00 | 1,847.00 | 44,900 |
| Sep 05, 2024 | 1,895.00 | 1,908.00 | 1,861.00 | 1,880.00 | 1,880.00 | 52,500 |
| Sep 04, 2024 | 1,912.00 | 1,926.00 | 1,883.00 | 1,897.00 | 1,897.00 | 96,200 |
| Sep 03, 2024 | 1,951.00 | 1,985.00 | 1,950.00 | 1,952.00 | 1,952.00 | 59,800 |
| Sep 02, 2024 | 1,940.00 | 1,950.00 | 1,915.00 | 1,950.00 | 1,950.00 | 75,700 |
| Aug 30, 2024 | 1,922.00 | 1,931.00 | 1,921.00 | 1,928.00 | 1,928.00 | 27,300 |
| Aug 29, 2024 | 1,924.00 | 1,928.00 | 1,910.00 | 1,918.00 | 1,918.00 | 30,300 |
| Aug 28, 2024 | 1,926.00 | 1,926.00 | 1,887.00 | 1,918.00 | 1,918.00 | 41,900 |
| Aug 27, 2024 | 1,947.00 | 1,947.00 | 1,927.00 | 1,929.00 | 1,929.00 | 15,600 |
| Aug 26, 2024 | 1,964.00 | 1,972.00 | 1,931.00 | 1,932.00 | 1,932.00 | 27,700 |
| Aug 23, 2024 | 1,958.00 | 1,968.00 | 1,917.00 | 1,944.00 | 1,944.00 | 31,400 |
| Aug 22, 2024 | 1,905.00 | 1,949.00 | 1,905.00 | 1,949.00 | 1,949.00 | 41,500 |
| Aug 21, 2024 | 1,880.00 | 1,899.00 | 1,877.00 | 1,899.00 | 1,899.00 | 17,300 |
| Aug 20, 2024 | 1,856.00 | 1,912.00 | 1,856.00 | 1,890.00 | 1,890.00 | 40,400 |
| Aug 19, 2024 | 1,900.00 | 1,910.00 | 1,855.00 | 1,855.00 | 1,855.00 | 46,300 |
| Aug 16, 2024 | 1,815.00 | 1,884.00 | 1,815.00 | 1,880.00 | 1,880.00 | 53,600 |
| Aug 15, 2024 | 1,808.00 | 1,808.00 | 1,778.00 | 1,790.00 | 1,790.00 | 31,100 |
| Aug 14, 2024 | 1,815.00 | 1,836.00 | 1,787.00 | 1,808.00 | 1,808.00 | 33,800 |
| Aug 13, 2024 | 1,800.00 | 1,814.00 | 1,793.00 | 1,813.00 | 1,813.00 | 36,200 |
| Aug 09, 2024 | 1,785.00 | 1,795.00 | 1,733.00 | 1,766.00 | 1,766.00 | 51,100 |
| Aug 08, 2024 | 1,751.00 | 1,785.00 | 1,743.00 | 1,753.00 | 1,753.00 | 37,200 |
| Aug 07, 2024 | 1,676.00 | 1,788.00 | 1,668.00 | 1,768.00 | 1,768.00 | 72,700 |
| Aug 06, 2024 | 1,638.00 | 1,689.00 | 1,621.00 | 1,668.00 | 1,668.00 | 97,200 |
| Aug 05, 2024 | 1,703.00 | 1,764.00 | 1,427.00 | 1,500.00 | 1,500.00 | 316,000 |
| Aug 02, 2024 | 1,790.00 | 1,832.00 | 1,771.00 | 1,788.00 | 1,788.00 | 177,500 |
| Aug 01, 2024 | 2,000.00 | 2,010.00 | 1,925.00 | 1,925.00 | 1,925.00 | 70,400 |
| Jul 31, 2024 | 1,969.00 | 1,997.00 | 1,950.00 | 1,997.00 | 1,997.00 | 32,500 |
| Jul 30, 2024 | 1,992.00 | 1,992.00 | 1,963.00 | 1,969.00 | 1,969.00 | 25,800 |
| Jul 29, 2024 | 1,970.00 | 1,997.00 | 1,965.00 | 1,996.00 | 1,996.00 | 25,200 |
| Jul 26, 2024 | 1,977.00 | 1,988.00 | 1,955.00 | 1,956.00 | 1,956.00 | 34,900 |
| Jul 25, 2024 | 1,990.00 | 2,000.00 | 1,954.00 | 1,954.00 | 1,954.00 | 79,200 |
| Jul 24, 2024 | 2,034.00 | 2,040.00 | 1,997.00 | 2,008.00 | 2,008.00 | 38,000 |
| Jul 23, 2024 | 2,046.00 | 2,046.00 | 2,012.00 | 2,018.00 | 2,018.00 | 21,700 |
| Jul 22, 2024 | 2,056.00 | 2,058.00 | 2,016.00 | 2,020.00 | 2,020.00 | 24,300 |
| Jul 19, 2024 | 2,050.00 | 2,050.00 | 2,017.00 | 2,029.00 | 2,029.00 | 37,700 |
| Jul 18, 2024 | 2,070.00 | 2,086.00 | 2,051.00 | 2,051.00 | 2,051.00 | 24,100 |
| Jul 17, 2024 | 2,065.00 | 2,091.00 | 2,065.00 | 2,086.00 | 2,086.00 | 30,000 |
| Jul 16, 2024 | 2,060.00 | 2,068.00 | 2,041.00 | 2,064.00 | 2,064.00 | 22,800 |
| Jul 12, 2024 | 2,006.00 | 2,055.00 | 1,998.00 | 2,042.00 | 2,042.00 | 56,800 |
| Jul 11, 2024 | 2,063.00 | 2,063.00 | 2,008.00 | 2,012.00 | 2,012.00 | 59,200 |
| Jul 10, 2024 | 2,091.00 | 2,091.00 | 2,021.00 | 2,037.00 | 2,037.00 | 81,000 |
| Jul 09, 2024 | 2,080.00 | 2,106.00 | 2,079.00 | 2,091.00 | 2,091.00 | 70,000 |
| Jul 08, 2024 | 2,057.00 | 2,083.00 | 2,057.00 | 2,061.00 | 2,061.00 | 49,300 |
| Jul 05, 2024 | 2,036.00 | 2,071.00 | 2,036.00 | 2,054.00 | 2,054.00 | 38,500 |
| Jul 04, 2024 | 2,065.00 | 2,083.00 | 2,032.00 | 2,032.00 | 2,032.00 | 45,300 |
| Jul 03, 2024 | 2,031.00 | 2,057.00 | 2,016.00 | 2,057.00 | 2,057.00 | 39,000 |
| Jul 02, 2024 | 2,049.00 | 2,061.00 | 2,012.00 | 2,012.00 | 2,012.00 | 51,700 |
| Jul 01, 2024 | 2,069.00 | 2,080.00 | 2,023.00 | 2,033.00 | 2,033.00 | 55,800 |
| Jun 28, 2024 | 2,064.00 | 2,073.00 | 2,031.00 | 2,044.00 | 2,044.00 | 49,600 |
| Jun 27, 2024 | 2,007.00 | 2,046.00 | 2,007.00 | 2,028.00 | 2,028.00 | 55,000 |
| Jun 26, 2024 | 2,000.00 | 2,009.00 | 1,991.00 | 1,995.00 | 1,995.00 | 36,300 |
| Jun 25, 2024 | 2,004.00 | 2,006.00 | 1,986.00 | 1,993.00 | 1,993.00 | 46,600 |
| Jun 24, 2024 | 1,969.00 | 2,000.00 | 1,960.00 | 1,998.00 | 1,998.00 | 63,000 |
| Jun 21, 2024 | 1,933.00 | 1,968.00 | 1,933.00 | 1,944.00 | 1,944.00 | 40,400 |
| Jun 20, 2024 | 1,943.00 | 1,950.00 | 1,912.00 | 1,931.00 | 1,931.00 | 34,300 |
| Jun 19, 2024 | 1,945.00 | 1,950.00 | 1,925.00 | 1,947.00 | 1,947.00 | 25,200 |
| Jun 18, 2024 | 1,937.00 | 1,963.00 | 1,925.00 | 1,936.00 | 1,936.00 | 57,500 |
| Jun 17, 2024 | 1,934.00 | 1,935.00 | 1,896.00 | 1,932.00 | 1,932.00 | 57,700 |
| Jun 14, 2024 | 1,883.00 | 1,925.00 | 1,880.00 | 1,925.00 | 1,925.00 | 52,000 |
| Jun 13, 2024 | 1,904.00 | 1,917.00 | 1,878.00 | 1,892.00 | 1,892.00 | 51,100 |
| Jun 12, 2024 | 1,916.00 | 1,937.00 | 1,890.00 | 1,902.00 | 1,902.00 | 59,900 |
| Jun 11, 2024 | 1,898.00 | 1,916.00 | 1,885.00 | 1,903.00 | 1,903.00 | 63,800 |
| Jun 10, 2024 | 1,885.00 | 1,898.00 | 1,864.00 | 1,898.00 | 1,898.00 | 42,700 |
| Jun 07, 2024 | 1,870.00 | 1,887.00 | 1,862.00 | 1,885.00 | 1,885.00 | 64,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.