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 ¥2,651.32 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥656.77, while ¥1000 invested 1 year ago would be worth ¥818.09. This corresponds to total returns of 165.13%, -34.32%, -18.19%, respectively, with annualized returns of 10.24%, -8.06%, -18.19%.

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
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
June 30, 2026	1,702	1,685	1,685	1,702	1,680	11,500
June 29, 2026	1,699	1,700	1,700	1,706	1,697	26,900
June 26, 2026	1,660	1,696	1,696	1,696	1,660	22,200
June 25, 2026	1,670	1,660	1,660	1,672	1,656	9,800
June 24, 2026	1,652	1,660	1,660	1,668	1,650	10,900
June 23, 2026	1,654	1,658	1,658	1,668	1,649	10,200
June 22, 2026	1,652	1,662	1,662	1,670	1,648	12,100
June 19, 2026	1,656	1,666	1,666	1,672	1,649	8,500
June 18, 2026	1,676	1,674	1,674	1,688	1,672	6,700
June 17, 2026	1,671	1,678	1,678	1,686	1,667	12,100
June 16, 2026	1,654	1,665	1,665	1,665	1,651	8,000
June 15, 2026	1,648	1,661	1,661	1,668	1,648	11,600
June 12, 2026	1,665	1,646	1,646	1,669	1,643	10,000
June 11, 2026	1,652	1,661	1,661	1,661	1,638	5,600
June 10, 2026	1,640	1,650	1,650	1,655	1,638	13,200
June 09, 2026	1,638	1,637	1,637	1,641	1,630	6,600
June 08, 2026	1,639	1,638	1,638	1,642	1,631	11,300
June 05, 2026	1,608	1,643	1,643	1,648	1,608	8,700
June 04, 2026	1,608	1,609	1,609	1,618	1,605	11,300
June 03, 2026	1,615	1,611	1,611	1,621	1,608	14,500
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