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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,491	1,492	1,492	1,500	1,479	289,300
September 03, 2025	1,531	1,509	1,509	1,547	1,500	389,500
September 02, 2025	1,507	1,531	1,531	1,539	1,507	309,100
September 01, 2025	1,500	1,507	1,507	1,517	1,489	226,800
August 29, 2025	1,520	1,487	1,487	1,520	1,487	182,600
August 28, 2025	1,509	1,521	1,521	1,522	1,503	192,700
August 27, 2025	1,520	1,508	1,508	1,521	1,498	254,900
August 26, 2025	1,514	1,508	1,508	1,517	1,498	235,200
August 25, 2025	1,499	1,515	1,515	1,520	1,495	201,900
August 22, 2025	1,485	1,486	1,486	1,493	1,479	133,000
August 21, 2025	1,500	1,485	1,485	1,500	1,485	171,000
August 20, 2025	1,501	1,504	1,504	1,513	1,500	129,200
August 19, 2025	1,504	1,503	1,503	1,510	1,499	149,200
August 18, 2025	1,502	1,504	1,502	1,512	1,500	157,500
August 15, 2025	1,499	1,502	1,502	1,503	1,492	228,700
August 14, 2025	1,502	1,502	1,502	1,507	1,488	218,100
August 13, 2025	1,510	1,512	1,512	1,516	1,492	237,500
August 12, 2025	1,510	1,515	1,515	1,519	1,498	302,600
August 08, 2025	1,490	1,507	1,507	1,508	1,477	317,800
August 07, 2025	1,480	1,493	1,493	1,504	1,480	292,400
August 06, 2025	1,490	1,477	1,477	1,497	1,477	231,900
August 05, 2025	1,491	1,490	1,490	1,497	1,483	239,600
August 04, 2025	1,494	1,490	1,490	1,496	1,476	155,800
August 01, 2025	1,500	1,511	1,511	1,511	1,496	144,800
July 31, 2025	1,493	1,500	1,500	1,503	1,491	160,200
July 30, 2025	1,472	1,489	1,489	1,493	1,472	220,600
July 29, 2025	1,475	1,473	1,473	1,482	1,467	184,600
July 28, 2025	1,494	1,486	1,486	1,504	1,484	184,900
July 25, 2025	1,504	1,495	1,495	1,506	1,488	141,500
July 24, 2025	1,493	1,506	1,506	1,508	1,489	168,900
July 23, 2025	1,470	1,494	1,494	1,495	1,470	228,900
July 22, 2025	1,477	1,464	1,464	1,480	1,462	189,400
July 18, 2025	1,471	1,451	1,451	1,474	1,451	189,200
July 17, 2025	1,464	1,471	1,471	1,480	1,464	216,200
July 16, 2025	1,457	1,467	1,467	1,477	1,457	260,900
July 15, 2025	1,470	1,457	1,457	1,478	1,454	238,300
July 14, 2025	1,460	1,460	1,460	1,472	1,457	302,700
July 11, 2025	1,480	1,463	1,463	1,487	1,463	284,900
July 10, 2025	1,491	1,474	1,474	1,496	1,469	245,800
July 09, 2025	1,488	1,490	1,490	1,498	1,483	222,900
July 08, 2025	1,468	1,473	1,473	1,481	1,468	180,200
July 07, 2025	1,472	1,470	1,470	1,483	1,465	112,600
July 04, 2025	1,470	1,475	1,475	1,483	1,470	108,400
July 03, 2025	1,465	1,464	1,464	1,473	1,448	680,100
July 02, 2025	1,469	1,473	1,473	1,482	1,465	383,800
July 01, 2025	1,475	1,469	1,469	1,479	1,469	191,600

eGuarantee, Inc. (8771.T) JPX