14-day Premium Trial Subscription Try For FreeTry Free
JP¥1,360.00
-7.00 (-0.512%)
At Close: May 02, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days JP¥1,335.00 JP¥1,426.00 Thursday, 2nd May 2024 6050.T stock ended at JP¥1,360.00. This is 0.512% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.55% from a day low at JP¥1,351.00 to a day high of JP¥1,372.00.
90 days JP¥1,311.00 JP¥1,491.00
52 weeks JP¥1,311.00 JP¥2,710.00

Historical E-Guardian Inc. prices

Date Open High Low Close Volume
May 02, 2024 JP¥1,367.00 JP¥1,372.00 JP¥1,351.00 JP¥1,360.00 44 800
May 01, 2024 JP¥1,371.00 JP¥1,371.00 JP¥1,355.00 JP¥1,367.00 24 900
Apr 30, 2024 JP¥1,364.00 JP¥1,393.00 JP¥1,364.00 JP¥1,383.00 59 400
Apr 26, 2024 JP¥1,371.00 JP¥1,374.00 JP¥1,341.00 JP¥1,347.00 233 900
Apr 25, 2024 JP¥1,378.00 JP¥1,388.00 JP¥1,373.00 JP¥1,374.00 25 400
Apr 24, 2024 JP¥1,384.00 JP¥1,399.00 JP¥1,384.00 JP¥1,393.00 35 800
Apr 23, 2024 JP¥1,375.00 JP¥1,383.00 JP¥1,368.00 JP¥1,383.00 22 900
Apr 22, 2024 JP¥1,352.00 JP¥1,377.00 JP¥1,352.00 JP¥1,363.00 34 200
Apr 19, 2024 JP¥1,373.00 JP¥1,374.00 JP¥1,335.00 JP¥1,350.00 87 200
Apr 18, 2024 JP¥1,355.00 JP¥1,389.00 JP¥1,355.00 JP¥1,373.00 48 400
Apr 17, 2024 JP¥1,407.00 JP¥1,407.00 JP¥1,351.00 JP¥1,351.00 73 100
Apr 16, 2024 JP¥1,408.00 JP¥1,422.00 JP¥1,397.00 JP¥1,407.00 68 900
Apr 15, 2024 JP¥1,395.00 JP¥1,426.00 JP¥1,388.00 JP¥1,416.00 58 000
Apr 12, 2024 JP¥1,390.00 JP¥1,420.00 JP¥1,390.00 JP¥1,399.00 60 700
Apr 11, 2024 JP¥1,390.00 JP¥1,404.00 JP¥1,383.00 JP¥1,390.00 28 800
Apr 10, 2024 JP¥1,409.00 JP¥1,416.00 JP¥1,393.00 JP¥1,398.00 50 600
Apr 09, 2024 JP¥1,377.00 JP¥1,397.00 JP¥1,372.00 JP¥1,397.00 63 500
Apr 08, 2024 JP¥1,354.00 JP¥1,387.00 JP¥1,354.00 JP¥1,373.00 68 700
Apr 05, 2024 JP¥1,350.00 JP¥1,369.00 JP¥1,347.00 JP¥1,354.00 38 000
Apr 04, 2024 JP¥1,372.00 JP¥1,373.00 JP¥1,350.00 JP¥1,366.00 32 400
Apr 03, 2024 JP¥1,341.00 JP¥1,367.00 JP¥1,337.00 JP¥1,356.00 40 100
Apr 02, 2024 JP¥1,357.00 JP¥1,366.00 JP¥1,344.00 JP¥1,348.00 91 600
Apr 01, 2024 JP¥1,397.00 JP¥1,397.00 JP¥1,359.00 JP¥1,360.00 46 200
Mar 29, 2024 JP¥1,388.00 JP¥1,390.00 JP¥1,365.00 JP¥1,379.00 59 000
Mar 28, 2024 JP¥1,412.00 JP¥1,419.00 JP¥1,375.00 JP¥1,379.00 64 600
Click to get the best stock tips daily for free!

About E-Guardian Inc.

E-Guardian. E-Guardian Inc., a comprehensive Internet security company, provides solutions to Internet security needs through post monitoring, customer support, debugging, and cyber security in Japan. It offers blog, SNS, and bulletin board plan consulting; real-time post monitoring; user support; online game customer support; compliance measures, harmful rumor, and trend investigation; and community site plan, site operation, advertisement inspection, and s... 6050.T Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT