eGuarantee, Inc. - 8771.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,760	1,744	1,744	1,769	1,718	247,400
December 03, 2025	1,753	1,764	1,764	1,772	1,752	232,400
December 02, 2025	1,765	1,752	1,752	1,778	1,751	275,900
December 01, 2025	1,779	1,765	1,765	1,782	1,756	200,300
November 28, 2025	1,772	1,778	1,778	1,794	1,771	183,600
November 27, 2025	1,755	1,772	1,772	1,778	1,753	222,600
November 26, 2025	1,713	1,762	1,762	1,766	1,705	218,000
November 25, 2025	1,716	1,705	1,705	1,725	1,700	300,200
November 21, 2025	1,667	1,695	1,695	1,706	1,667	1.64M
November 20, 2025	1,681	1,674	1,674	1,690	1,666	243,500
November 19, 2025	1,687	1,671	1,671	1,692	1,669	145,700
November 18, 2025	1,729	1,697	1,697	1,737	1,669	234,700
November 17, 2025	1,714	1,742	1,742	1,743	1,712	257,400
November 14, 2025	1,684	1,711	1,711	1,728	1,684	190,900
November 13, 2025	1,720	1,702	1,702	1,726	1,694	181,000
November 12, 2025	1,688	1,707	1,707	1,724	1,686	258,900
November 11, 2025	1,641	1,684	1,684	1,688	1,637	232,900
November 10, 2025	1,667	1,671	1,671	1,689	1,653	288,600
November 07, 2025	1,613	1,668	1,668	1,677	1,597	433,200
November 06, 2025	1,600	1,596	1,596	1,617	1,591	310,700
November 05, 2025	1,600	1,587	1,587	1,609	1,568	249,500
November 04, 2025	1,583	1,595	1,595	1,607	1,562	193,300
October 31, 2025	1,616	1,592	1,592	1,620	1,585	222,100
October 30, 2025	1,590	1,594	1,594	1,605	1,581	260,500
October 29, 2025	1,600	1,574	1,574	1,618	1,574	323,400
October 28, 2025	1,590	1,566	1,566	1,594	1,558	186,900
October 27, 2025	1,602	1,605	1,605	1,607	1,595	90,400
October 24, 2025	1,600	1,589	1,589	1,605	1,585	145,200
October 23, 2025	1,611	1,600	1,600	1,611	1,591	218,400
October 22, 2025	1,595	1,616	1,616	1,639	1,588	265,400
October 21, 2025	1,567	1,568	1,568	1,585	1,559	192,600
October 20, 2025	1,540	1,567	1,567	1,574	1,530	163,800
October 17, 2025	1,520	1,513	1,513	1,525	1,493	307,500
October 16, 2025	1,535	1,519	1,519	1,548	1,517	243,800
October 15, 2025	1,550	1,535	1,535	1,565	1,534	247,600
October 14, 2025	1,547	1,527	1,527	1,547	1,506	333,400
October 10, 2025	1,600	1,578	1,578	1,603	1,578	246,100
October 09, 2025	1,603	1,615	1,615	1,630	1,601	118,100
October 08, 2025	1,623	1,625	1,625	1,650	1,621	227,000
October 07, 2025	1,659	1,619	1,619	1,659	1,614	211,900
October 06, 2025	1,650	1,658	1,658	1,665	1,622	213,500
October 03, 2025	1,616	1,633	1,633	1,638	1,616	209,300
October 02, 2025	1,604	1,607	1,607	1,611	1,593	181,000
October 01, 2025	1,633	1,599	1,599	1,633	1,590	201,900
September 30, 2025	1,617	1,636	1,636	1,649	1,604	262,300
September 29, 2025	1,649	1,617	1,617	1,654	1,603	257,400
September 26, 2025	1,672	1,654	1,654	1,676	1,647	328,300
September 25, 2025	1,730	1,686	1,686	1,779	1,672	896,200
September 24, 2025	1,731	1,713	1,713	1,739	1,670	998,900
September 22, 2025	1,546	1,571	1,571	1,575	1,542	325,600
September 19, 2025	1,530	1,545	1,545	1,552	1,521	321,400
September 18, 2025	1,506	1,530	1,530	1,547	1,506	277,600
September 17, 2025	1,491	1,502	1,502	1,511	1,485	306,400
September 16, 2025	1,475	1,488	1,488	1,498	1,464	306,400
September 12, 2025	1,482	1,483	1,483	1,489	1,479	191,500
September 11, 2025	1,500	1,479	1,479	1,505	1,475	231,100
September 10, 2025	1,485	1,508	1,508	1,509	1,484	191,200
September 09, 2025	1,497	1,487	1,487	1,504	1,481	210,100
September 08, 2025	1,500	1,486	1,486	1,510	1,482	184,200
September 05, 2025	1,493	1,488	1,488	1,500	1,481	161,000

eGuarantee, Inc. (8771.T) JPX