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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,104	2,113	2,113	2,132	2,104	15,700
June 27, 2025	2,108	2,101	2,101	2,118	2,099	29,300
June 26, 2025	2,097	2,109	2,109	2,120	2,097	13,700
June 25, 2025	2,127	2,105	2,105	2,130	2,094	16,600
June 24, 2025	2,108	2,121	2,121	2,130	2,106	16,200
June 23, 2025	2,089	2,103	2,103	2,104	2,068	18,100
June 20, 2025	2,117	2,089	2,089	2,117	2,089	23,900
June 19, 2025	2,113	2,117	2,117	2,117	2,096	22,500
June 18, 2025	2,050	2,090	2,090	2,098	2,050	26,800
June 17, 2025	2,011	2,050	2,050	2,052	2,011	20,700
June 16, 2025	2,020	2,014	2,014	2,026	2,010	11,000
June 13, 2025	2,030	2,008	2,008	2,032	1,999	20,400
June 12, 2025	2,043	2,034	2,034	2,047	2,026	10,400
June 11, 2025	2,014	2,043	2,043	2,044	2,014	21,800
June 10, 2025	2,025	2,014	2,014	2,032	2,005	19,900
June 09, 2025	2,011	2,018	2,018	2,022	1,997	18,200
June 06, 2025	1,995	2,011	2,011	2,011	1,991	15,100
June 05, 2025	1,988	1,994	1,994	2,013	1,988	26,300
June 04, 2025	1,983	1,988	1,988	1,992	1,981	17,200
June 03, 2025	1,992	1,981	1,981	1,998	1,981	26,400
June 02, 2025	2,002	1,995	1,995	2,008	1,993	26,000
May 30, 2025	2,002	2,009	2,009	2,018	2,001	10,100
May 29, 2025	2,015	2,005	2,005	2,019	2,004	26,300
May 28, 2025	2,024	2,015	2,015	2,030	2,015	14,900
May 27, 2025	2,024	2,022	2,022	2,040	2,016	16,200
May 26, 2025	2,016	2,014	2,014	2,028	2,014	11,100
May 23, 2025	2,009	2,009	2,009	2,029	2,007	12,400

E-Guardian Inc. (6050.T) JPX