E-Guardian Inc. - 6050.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,119	2,127	2,127	2,130	2,114	79,100
September 25, 2025	2,125	2,119	2,119	2,128	2,113	36,100
September 24, 2025	2,099	2,115	2,115	2,115	2,096	51,800
September 22, 2025	2,086	2,089	2,089	2,092	2,085	36,400
September 19, 2025	2,103	2,085	2,085	2,104	2,085	58,800
September 18, 2025	2,115	2,101	2,101	2,115	2,101	29,400
September 17, 2025	2,112	2,110	2,110	2,116	2,105	29,400
September 16, 2025	2,128	2,110	2,110	2,128	2,108	43,300
September 12, 2025	2,124	2,104	2,104	2,127	2,100	37,900
September 11, 2025	2,128	2,110	2,110	2,133	2,110	43,400
September 10, 2025	2,100	2,120	2,120	2,120	2,087	57,900
September 09, 2025	2,092	2,088	2,088	2,100	2,079	65,200
September 08, 2025	2,052	2,060	2,060	2,067	2,045	103,600
September 05, 2025	2,011	2,006	2,006	2,011	2,003	17,700
September 04, 2025	2,009	2,005	2,005	2,012	2,001	21,900
September 03, 2025	2,009	2,008	2,008	2,018	2,007	27,000
September 02, 2025	2,014	2,008	2,008	2,020	2,008	31,900
September 01, 2025	2,016	1,997	1,997	2,021	1,994	66,300
August 29, 2025	1,995	1,998	1,998	1,999	1,987	52,100
August 28, 2025	1,987	1,984	1,984	1,987	1,970	80,600
August 27, 2025	2,002	1,983	1,983	2,002	1,972	101,000
August 26, 2025	2,030	2,005	2,005	2,032	2,005	50,600
August 25, 2025	2,037	2,021	2,021	2,039	2,021	40,600
August 22, 2025	2,020	2,025	2,025	2,025	2,002	34,500
August 21, 2025	2,025	2,015	2,015	2,025	2,013	48,600
August 20, 2025	2,036	2,023	2,023	2,036	2,014	33,200
August 19, 2025	2,021	2,030	2,030	2,035	2,017	37,200
August 18, 2025	2,012	2,013	2,013	2,019	2,003	87,900
August 15, 2025	2,022	1,991	1,991	2,023	1,989	97,800
August 14, 2025	2,038	2,020	2,020	2,042	2,020	62,200
August 13, 2025	2,038	2,038	2,038	2,055	2,036	36,700
August 12, 2025	2,052	2,033	2,033	2,053	2,026	143,300
August 08, 2025	2,054	2,036	2,036	2,058	2,036	32,500
August 07, 2025	2,061	2,035	2,035	2,065	2,035	90,500
August 06, 2025	2,076	2,051	2,051	2,086	2,051	57,100
August 05, 2025	2,109	2,074	2,074	2,110	2,072	115,300
August 04, 2025	2,100	2,115	2,115	2,136	2,080	165,300
August 01, 2025	2,240	2,258	2,258	2,267	2,235	27,100
July 31, 2025	2,250	2,231	2,231	2,250	2,219	28,800
July 30, 2025	2,255	2,225	2,225	2,268	2,223	29,400
July 29, 2025	2,220	2,242	2,242	2,258	2,212	27,600
July 28, 2025	2,230	2,231	2,231	2,240	2,205	15,600
July 25, 2025	2,199	2,210	2,210	2,228	2,191	20,100
July 24, 2025	2,200	2,205	2,205	2,205	2,190	18,400
July 23, 2025	2,179	2,203	2,203	2,205	2,164	33,100
July 22, 2025	2,186	2,157	2,157	2,199	2,144	24,500
July 18, 2025	2,206	2,177	2,177	2,206	2,172	13,100
July 17, 2025	2,180	2,194	2,194	2,203	2,170	16,000
July 16, 2025	2,171	2,173	2,173	2,197	2,157	29,700
July 15, 2025	2,180	2,152	2,152	2,190	2,138	25,400
July 14, 2025	2,164	2,165	2,165	2,193	2,155	42,300
July 11, 2025	2,129	2,126	2,126	2,143	2,114	34,800
July 10, 2025	2,104	2,101	2,101	2,107	2,096	15,400
July 09, 2025	2,111	2,107	2,107	2,126	2,107	8,900
July 08, 2025	2,091	2,127	2,127	2,131	2,091	19,200
July 07, 2025	2,101	2,083	2,083	2,110	2,081	18,600
July 04, 2025	2,075	2,096	2,096	2,108	2,075	9,900
July 03, 2025	2,093	2,075	2,075	2,104	2,075	17,800
July 02, 2025	2,105	2,095	2,095	2,109	2,095	11,900
July 01, 2025	2,118	2,102	2,102	2,118	2,094	9,600

E-Guardian Inc. (6050.T) JPX