E-Guardian Inc. (6050.T) JPX

1,611.00

-7(-0.43%)

Updated at June 03 03:30PM

Currency In JPY

6050.T Historical Return

If you invested ¥1000 in E-Guardian Inc. (6050.T) 10 years ago, it would be worth ¥2,097.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥657.09, while ¥1000 invested 1 year ago would be worth ¥828.89. This corresponds to total returns of 109.71%, -34.29%, -17.11%, respectively, with annualized returns of 7.68%, -8.05%, -17.11%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6050.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,623	1,618	1,618	1,630	1,618	10,300
June 01, 2026	1,653	1,624	1,624	1,660	1,624	11,500
May 29, 2026	1,638	1,633	1,633	1,663	1,633	10,700
May 28, 2026	1,657	1,642	1,642	1,660	1,640	11,900
May 27, 2026	1,644	1,653	1,653	1,659	1,636	8,800
May 26, 2026	1,662	1,640	1,640	1,662	1,640	10,700
May 25, 2026	1,673	1,662	1,662	1,675	1,645	14,100
May 22, 2026	1,665	1,663	1,663	1,670	1,658	5,000
May 21, 2026	1,680	1,666	1,666	1,694	1,666	5,300
May 20, 2026	1,701	1,665	1,665	1,701	1,661	10,500
May 19, 2026	1,707	1,699	1,699	1,710	1,697	11,600
May 18, 2026	1,690	1,693	1,693	1,710	1,676	17,300
May 15, 2026	1,670	1,688	1,688	1,688	1,670	9,000
May 14, 2026	1,692	1,666	1,666	1,692	1,664	13,800
May 13, 2026	1,673	1,697	1,697	1,705	1,668	25,600
May 12, 2026	1,670	1,673	1,673	1,678	1,656	9,500
May 11, 2026	1,630	1,676	1,676	1,699	1,630	44,500
May 08, 2026	1,647	1,634	1,634	1,650	1,634	21,400
May 07, 2026	1,632	1,647	1,647	1,647	1,631	15,500
May 01, 2026	1,628	1,632	1,632	1,636	1,625	11,200
April 30, 2026	1,648	1,631	1,631	1,649	1,626	20,800
April 28, 2026	1,642	1,659	1,659	1,659	1,642	13,700
April 27, 2026	1,630	1,642	1,642	1,654	1,630	20,000
April 24, 2026	1,634	1,620	1,620	1,642	1,620	18,200
April 23, 2026	1,630	1,632	1,632	1,632	1,617	16,800
April 22, 2026	1,651	1,632	1,632	1,653	1,632	11,800
April 21, 2026	1,661	1,650	1,650	1,661	1,650	10,200
April 20, 2026	1,654	1,656	1,656	1,665	1,651	9,300
April 17, 2026	1,659	1,654	1,654	1,667	1,654	8,300
April 16, 2026	1,678	1,667	1,667	1,679	1,667	16,100
April 15, 2026	1,658	1,664	1,664	1,670	1,658	15,200
April 14, 2026	1,654	1,658	1,658	1,671	1,654	14,200
April 13, 2026	1,660	1,652	1,652	1,660	1,651	8,000
April 10, 2026	1,673	1,653	1,653	1,682	1,653	7,700
April 09, 2026	1,685	1,673	1,673	1,685	1,673	11,700
April 08, 2026	1,697	1,685	1,685	1,699	1,682	15,000
April 07, 2026	1,676	1,689	1,689	1,693	1,675	12,600
April 06, 2026	1,654	1,667	1,667	1,675	1,644	11,400
April 03, 2026	1,636	1,654	1,654	1,658	1,636	9,400
April 02, 2026	1,650	1,636	1,636	1,655	1,630	18,100
April 01, 2026	1,657	1,626	1,626	1,679	1,626	33,100
March 31, 2026	1,699	1,654	1,654	1,699	1,654	19,000
March 30, 2026	1,643	1,684	1,684	1,691	1,641	36,100
March 27, 2026	1,695	1,716	1,716	1,716	1,683	25,000
March 26, 2026	1,685	1,693	1,693	1,697	1,685	25,000
March 25, 2026	1,668	1,678	1,678	1,678	1,663	20,900
March 24, 2026	1,670	1,670	1,670	1,670	1,650	14,600
March 23, 2026	1,650	1,645	1,645	1,650	1,625	17,500
March 19, 2026	1,670	1,661	1,661	1,674	1,655	22,100
March 18, 2026	1,638	1,668	1,668	1,668	1,638	14,000
March 17, 2026	1,630	1,632	1,632	1,637	1,627	10,200
March 16, 2026	1,617	1,624	1,624	1,627	1,614	12,300
March 13, 2026	1,602	1,617	1,617	1,619	1,602	15,200
March 12, 2026	1,622	1,612	1,612	1,630	1,607	20,600
March 11, 2026	1,644	1,628	1,628	1,645	1,628	8,700
March 10, 2026	1,620	1,637	1,637	1,639	1,615	10,000
March 09, 2026	1,602	1,604	1,604	1,617	1,594	40,800
March 06, 2026	1,610	1,621	1,621	1,646	1,608	24,700
March 05, 2026	1,632	1,620	1,620	1,649	1,620	34,100
March 04, 2026	1,605	1,601	1,601	1,619	1,598	35,700