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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,714	1,723	1,723	1,734	1,714	48,500
November 06, 2025	1,749	1,714	1,714	1,752	1,714	76,400
November 05, 2025	1,781	1,747	1,747	1,782	1,729	66,100
November 04, 2025	1,787	1,794	1,794	1,797	1,775	38,700
October 31, 2025	1,764	1,775	1,775	1,781	1,755	35,300
October 30, 2025	1,748	1,752	1,752	1,764	1,748	38,800
October 29, 2025	1,775	1,748	1,748	1,775	1,745	64,400
October 28, 2025	1,820	1,774	1,774	1,820	1,768	77,400
October 27, 2025	1,815	1,818	1,818	1,830	1,815	26,200
October 24, 2025	1,829	1,814	1,814	1,830	1,814	18,900
October 23, 2025	1,823	1,823	1,823	1,829	1,807	28,500
October 22, 2025	1,808	1,823	1,823	1,825	1,808	21,000
October 21, 2025	1,797	1,803	1,803	1,815	1,787	43,200
October 20, 2025	1,808	1,794	1,794	1,818	1,791	34,500
October 17, 2025	1,825	1,804	1,804	1,825	1,799	30,600
October 16, 2025	1,850	1,832	1,832	1,855	1,828	26,200
October 15, 2025	1,795	1,843	1,843	1,846	1,795	35,100
October 14, 2025	1,805	1,790	1,790	1,818	1,786	94,600
October 10, 2025	1,875	1,863	1,863	1,878	1,852	26,700
October 09, 2025	1,886	1,871	1,871	1,886	1,863	27,600
October 08, 2025	1,890	1,886	1,886	1,899	1,880	26,300
October 07, 2025	1,881	1,894	1,894	1,914	1,865	64,200
October 06, 2025	1,886	1,865	1,865	1,886	1,844	50,800
October 03, 2025	1,817	1,830	1,830	1,849	1,816	65,800
October 02, 2025	1,841	1,785	1,785	1,847	1,785	127,200
October 01, 2025	1,959	1,841	1,841	1,963	1,840	195,100
September 30, 2025	2,003	1,980	1,980	2,004	1,980	54,100
September 29, 2025	2,020	2,003	2,003	2,020	1,999	164,500
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

E-Guardian Inc. (6050.T) JPX