E-Guardian Inc. (6050.T) JPX

Currency In JPY

6050.T Historical Return

If you invested ¥1000 in E-Guardian Inc. (6050.T) 10 years ago, it would be worth ¥1,476.93 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥573.13, while ¥1000 invested 1 year ago would be worth ¥917.09. This corresponds to total returns of 47.69%, -42.69%, -8.29%, respectively, with annualized returns of 3.98%, -10.54%, -8.29%.

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
October 01, 2026	1,693	1,674	1,674	1,693	1,672	22,500
September 30, 2026	1,705	1,690	1,690	1,705	1,681	32,500
September 29, 2026	1,710	1,705	1,705	1,724	1,695	85,300
September 28, 2026	1,813	1,818	1,818	1,818	1,811	72,300
September 25, 2026	1,811	1,812	1,812	1,812	1,805	30,200
September 24, 2026	1,819	1,812	1,812	1,820	1,812	35,700
September 18, 2026	1,807	1,814	1,814	1,814	1,807	18,200
September 17, 2026	1,800	1,806	1,806	1,810	1,800	10,800
September 16, 2026	1,810	1,800	1,800	1,811	1,799	16,600
September 15, 2026	1,784	1,807	1,807	1,807	1,784	13,700
September 11, 2026	1,769	1,778	1,778	1,784	1,763	19,000
September 10, 2026	1,758	1,762	1,762	1,765	1,750	12,000
September 09, 2026	1,793	1,760	1,760	1,795	1,760	26,900
September 08, 2026	1,804	1,795	1,795	1,804	1,795	14,600
September 07, 2026	1,808	1,804	1,804	1,809	1,803	10,300
September 04, 2026	1,802	1,803	1,803	1,810	1,802	13,200
September 03, 2026	1,811	1,807	1,807	1,821	1,801	16,600
September 02, 2026	1,820	1,814	1,814	1,823	1,806	15,600
September 01, 2026	1,820	1,821	1,821	1,824	1,812	19,500
August 31, 2026	1,798	1,812	1,812	1,820	1,793	29,100
August 28, 2026	1,795	1,794	1,794	1,798	1,788	22,900
August 27, 2026	1,790	1,796	1,796	1,796	1,785	14,600
August 26, 2026	1,784	1,790	1,790	1,790	1,778	13,500
August 25, 2026	1,781	1,784	1,784	1,784	1,767	8,900
August 24, 2026	1,777	1,787	1,787	1,787	1,776	16,500
August 21, 2026	1,769	1,766	1,766	1,778	1,765	17,400
August 20, 2026	1,758	1,769	1,769	1,771	1,752	12,300
August 19, 2026	1,751	1,758	1,758	1,769	1,744	20,800
August 18, 2026	1,760	1,770	1,770	1,770	1,744	21,900
August 17, 2026	1,759	1,760	1,760	1,764	1,751	23,500
August 14, 2026	1,740	1,759	1,759	1,759	1,740	17,000
August 13, 2026	1,749	1,740	1,740	1,749	1,730	20,800
August 12, 2026	1,725	1,745	1,745	1,745	1,716	15,400
August 10, 2026	1,709	1,731	1,731	1,733	1,704	24,200
August 07, 2026	1,701	1,702	1,702	1,707	1,697	9,800
August 06, 2026	1,700	1,696	1,696	1,714	1,691	14,000
August 05, 2026	1,703	1,697	1,697	1,707	1,697	11,700
August 04, 2026	1,699	1,700	1,700	1,705	1,691	22,300
August 03, 2026	1,721	1,698	1,698	1,721	1,693	29,400
July 31, 2026	1,755	1,717	1,717	1,755	1,717	23,400
July 30, 2026	1,760	1,730	1,730	1,773	1,730	32,300
July 29, 2026	1,756	1,774	1,774	1,774	1,750	16,200
July 28, 2026	1,758	1,756	1,756	1,760	1,745	15,500
July 27, 2026	1,723	1,759	1,759	1,760	1,723	14,100
July 23, 2026	1,770	1,720	1,720	1,774	1,693	70,600
July 22, 2026	1,770	1,769	1,769	1,774	1,755	13,000
July 21, 2026	1,765	1,771	1,771	1,775	1,755	11,700
July 17, 2026	1,770	1,740	1,740	1,776	1,731	20,600
July 16, 2026	1,759	1,770	1,770	1,774	1,759	21,000
July 15, 2026	1,754	1,752	1,752	1,760	1,750	11,700
July 14, 2026	1,750	1,749	1,749	1,752	1,745	12,100
July 13, 2026	1,747	1,742	1,742	1,750	1,741	7,800
July 10, 2026	1,739	1,747	1,747	1,750	1,735	10,900
July 09, 2026	1,733	1,730	1,730	1,745	1,730	7,700
July 08, 2026	1,730	1,733	1,733	1,747	1,730	11,600
July 07, 2026	1,730	1,734	1,734	1,747	1,730	16,000
July 06, 2026	1,703	1,725	1,725	1,725	1,703	16,000
July 03, 2026	1,701	1,702	1,702	1,710	1,701	10,100
July 02, 2026	1,704	1,697	1,697	1,712	1,692	19,900
July 01, 2026	1,685	1,695	1,695	1,703	1,685	9,400