eGuarantee, Inc. (8771.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 1,420.00 | 1,425.00 | 1,411.00 | 1,421.00 | 1,421.00 | 155,200 |
| Jun 25, 2024 | 1,421.00 | 1,436.00 | 1,418.00 | 1,426.00 | 1,426.00 | 229,000 |
| Jun 24, 2024 | 1,409.00 | 1,429.00 | 1,396.00 | 1,425.00 | 1,425.00 | 240,400 |
| Jun 21, 2024 | 1,359.00 | 1,409.00 | 1,353.00 | 1,405.00 | 1,405.00 | 574,300 |
| Jun 20, 2024 | 1,390.00 | 1,405.00 | 1,353.00 | 1,372.00 | 1,372.00 | 359,400 |
| Jun 19, 2024 | 1,380.00 | 1,402.00 | 1,380.00 | 1,400.00 | 1,400.00 | 218,900 |
| Jun 18, 2024 | 1,357.00 | 1,373.00 | 1,348.00 | 1,361.00 | 1,361.00 | 244,100 |
| Jun 17, 2024 | 1,369.00 | 1,387.00 | 1,343.00 | 1,358.00 | 1,358.00 | 440,900 |
| Jun 14, 2024 | 1,347.00 | 1,402.00 | 1,339.00 | 1,397.00 | 1,397.00 | 402,900 |
| Jun 13, 2024 | 1,395.00 | 1,410.00 | 1,336.00 | 1,337.00 | 1,337.00 | 718,200 |
| Jun 12, 2024 | 1,295.00 | 1,332.00 | 1,293.00 | 1,313.00 | 1,313.00 | 273,000 |
| Jun 11, 2024 | 1,300.00 | 1,307.00 | 1,287.00 | 1,298.00 | 1,298.00 | 352,200 |
| Jun 10, 2024 | 1,274.00 | 1,292.00 | 1,258.00 | 1,281.00 | 1,281.00 | 317,300 |
| Jun 07, 2024 | 1,290.00 | 1,293.00 | 1,271.00 | 1,285.00 | 1,285.00 | 342,500 |
| Jun 06, 2024 | 1,328.00 | 1,331.00 | 1,298.00 | 1,300.00 | 1,300.00 | 340,500 |
| Jun 05, 2024 | 1,350.00 | 1,371.00 | 1,337.00 | 1,344.00 | 1,344.00 | 242,300 |
| Jun 04, 2024 | 1,330.00 | 1,372.00 | 1,325.00 | 1,355.00 | 1,355.00 | 224,700 |
| Jun 03, 2024 | 1,366.00 | 1,382.00 | 1,351.00 | 1,351.00 | 1,351.00 | 213,800 |
| May 31, 2024 | 1,303.00 | 1,354.00 | 1,301.00 | 1,344.00 | 1,344.00 | 326,000 |
| May 30, 2024 | 1,314.00 | 1,320.00 | 1,294.00 | 1,305.00 | 1,305.00 | 279,500 |
| May 29, 2024 | 1,331.00 | 1,352.00 | 1,324.00 | 1,333.00 | 1,333.00 | 190,400 |
| May 28, 2024 | 1,339.00 | 1,366.00 | 1,336.00 | 1,343.00 | 1,343.00 | 182,400 |
| May 27, 2024 | 1,365.00 | 1,370.00 | 1,326.00 | 1,340.00 | 1,340.00 | 250,800 |
| May 24, 2024 | 1,365.00 | 1,394.00 | 1,358.00 | 1,370.00 | 1,370.00 | 360,900 |
| May 23, 2024 | 1,350.00 | 1,378.00 | 1,330.00 | 1,376.00 | 1,376.00 | 598,200 |
| May 22, 2024 | 1,310.00 | 1,325.00 | 1,287.00 | 1,320.00 | 1,320.00 | 837,600 |
| May 21, 2024 | 1,451.00 | 1,453.00 | 1,365.00 | 1,365.00 | 1,365.00 | 704,100 |
| May 20, 2024 | 1,418.00 | 1,463.00 | 1,416.00 | 1,451.00 | 1,451.00 | 546,700 |
| May 17, 2024 | 1,445.00 | 1,485.00 | 1,410.00 | 1,422.00 | 1,422.00 | 473,000 |
| May 16, 2024 | 1,556.00 | 1,564.00 | 1,463.00 | 1,475.00 | 1,475.00 | 678,100 |
| May 15, 2024 | 1,729.00 | 1,747.00 | 1,704.00 | 1,737.00 | 1,737.00 | 228,900 |
| May 14, 2024 | 1,680.00 | 1,718.00 | 1,665.00 | 1,711.00 | 1,711.00 | 103,900 |
| May 13, 2024 | 1,726.00 | 1,737.00 | 1,688.00 | 1,699.00 | 1,699.00 | 68,900 |
| May 10, 2024 | 1,721.00 | 1,737.00 | 1,707.00 | 1,726.00 | 1,726.00 | 96,700 |
| May 09, 2024 | 1,724.00 | 1,742.00 | 1,704.00 | 1,730.00 | 1,730.00 | 82,900 |
| May 08, 2024 | 1,705.00 | 1,747.00 | 1,704.00 | 1,706.00 | 1,706.00 | 138,100 |
| May 07, 2024 | 1,729.00 | 1,738.00 | 1,706.00 | 1,735.00 | 1,735.00 | 61,500 |
| May 02, 2024 | 1,735.00 | 1,737.00 | 1,710.00 | 1,711.00 | 1,711.00 | 53,100 |
| May 01, 2024 | 1,739.00 | 1,739.00 | 1,724.00 | 1,731.00 | 1,731.00 | 47,000 |
| Apr 30, 2024 | 1,739.00 | 1,739.00 | 1,719.00 | 1,731.00 | 1,731.00 | 84,400 |
| Apr 26, 2024 | 1,700.00 | 1,736.00 | 1,683.00 | 1,733.00 | 1,733.00 | 119,800 |
| Apr 25, 2024 | 1,737.00 | 1,742.00 | 1,705.00 | 1,719.00 | 1,719.00 | 107,200 |
| Apr 24, 2024 | 1,732.00 | 1,770.00 | 1,731.00 | 1,744.00 | 1,744.00 | 278,700 |
| Apr 23, 2024 | 1,719.00 | 1,752.00 | 1,717.00 | 1,732.00 | 1,732.00 | 171,400 |
| Apr 22, 2024 | 1,699.00 | 1,742.00 | 1,690.00 | 1,730.00 | 1,730.00 | 200,400 |
| Apr 19, 2024 | 1,720.00 | 1,720.00 | 1,656.00 | 1,673.00 | 1,673.00 | 124,500 |
| Apr 18, 2024 | 1,681.00 | 1,737.00 | 1,681.00 | 1,720.00 | 1,720.00 | 120,200 |
| Apr 17, 2024 | 1,717.00 | 1,734.00 | 1,689.00 | 1,705.00 | 1,705.00 | 155,300 |
| Apr 16, 2024 | 1,704.00 | 1,726.00 | 1,690.00 | 1,725.00 | 1,725.00 | 137,400 |
| Apr 15, 2024 | 1,704.00 | 1,718.00 | 1,687.00 | 1,700.00 | 1,700.00 | 126,500 |
| Apr 12, 2024 | 1,777.00 | 1,779.00 | 1,719.00 | 1,725.00 | 1,725.00 | 109,100 |
| Apr 11, 2024 | 1,715.00 | 1,774.00 | 1,709.00 | 1,764.00 | 1,764.00 | 142,100 |
| Apr 10, 2024 | 1,720.00 | 1,734.00 | 1,716.00 | 1,720.00 | 1,720.00 | 103,000 |
| Apr 09, 2024 | 1,707.00 | 1,730.00 | 1,703.00 | 1,724.00 | 1,724.00 | 99,200 |
| Apr 08, 2024 | 1,715.00 | 1,721.00 | 1,692.00 | 1,707.00 | 1,707.00 | 80,100 |
| Apr 05, 2024 | 1,698.00 | 1,719.00 | 1,689.00 | 1,712.00 | 1,712.00 | 52,500 |
| Apr 04, 2024 | 1,700.00 | 1,732.00 | 1,691.00 | 1,718.00 | 1,718.00 | 105,400 |
| Apr 03, 2024 | 1,738.00 | 1,738.00 | 1,688.00 | 1,691.00 | 1,691.00 | 242,000 |
| Apr 02, 2024 | 1,786.00 | 1,797.00 | 1,751.00 | 1,762.00 | 1,762.00 | 153,000 |
| Apr 01, 2024 | 1,827.00 | 1,833.00 | 1,804.00 | 1,817.00 | 1,817.00 | 93,100 |
| Mar 29, 2024 | 1,782.00 | 1,798.00 | 1,781.00 | 1,793.00 | 1,793.00 | 69,500 |
| Mar 28, 2024 | 1,816.00 | 1,839.00 | 1,783.00 | 1,788.00 | 1,788.00 | 130,300 |
| Mar 28, 2024 | 35 Dividend | |||||
| Mar 27, 2024 | 1,839.00 | 1,848.00 | 1,830.00 | 1,838.00 | 1,803.00 | 171,400 |
| Mar 26, 2024 | 1,829.00 | 1,852.00 | 1,826.00 | 1,844.00 | 1,808.89 | 123,300 |
| Mar 25, 2024 | 1,889.00 | 1,890.00 | 1,838.00 | 1,838.00 | 1,803.00 | 185,600 |
| Mar 22, 2024 | 1,885.00 | 1,905.00 | 1,875.00 | 1,900.00 | 1,863.82 | 107,300 |
| Mar 21, 2024 | 1,914.00 | 1,923.00 | 1,891.00 | 1,891.00 | 1,854.99 | 98,100 |
| Mar 19, 2024 | 1,888.00 | 1,906.00 | 1,874.00 | 1,897.00 | 1,860.88 | 108,900 |
| Mar 18, 2024 | 1,876.00 | 1,885.00 | 1,860.00 | 1,879.00 | 1,843.22 | 104,600 |
| Mar 15, 2024 | 1,870.00 | 1,874.00 | 1,853.00 | 1,853.00 | 1,817.71 | 80,200 |
| Mar 14, 2024 | 1,866.00 | 1,882.00 | 1,847.00 | 1,880.00 | 1,844.20 | 100,800 |
| Mar 13, 2024 | 1,908.00 | 1,917.00 | 1,866.00 | 1,876.00 | 1,840.28 | 70,900 |
| Mar 12, 2024 | 1,867.00 | 1,896.00 | 1,848.00 | 1,895.00 | 1,858.91 | 84,300 |
| Mar 11, 2024 | 1,880.00 | 1,907.00 | 1,873.00 | 1,890.00 | 1,854.01 | 125,900 |
| Mar 08, 2024 | 1,890.00 | 1,910.00 | 1,870.00 | 1,900.00 | 1,863.82 | 100,000 |
| Mar 07, 2024 | 1,914.00 | 1,936.00 | 1,900.00 | 1,907.00 | 1,870.69 | 106,700 |
| Mar 06, 2024 | 1,910.00 | 1,914.00 | 1,890.00 | 1,896.00 | 1,859.90 | 89,900 |
| Mar 05, 2024 | 1,933.00 | 1,933.00 | 1,889.00 | 1,900.00 | 1,863.82 | 93,400 |
| Mar 04, 2024 | 1,959.00 | 1,985.00 | 1,932.00 | 1,932.00 | 1,895.21 | 99,300 |
| Mar 01, 2024 | 1,987.00 | 2,005.00 | 1,953.00 | 1,959.00 | 1,921.70 | 109,000 |
| Feb 29, 2024 | 1,949.00 | 1,977.00 | 1,942.00 | 1,975.00 | 1,937.39 | 122,000 |
| Feb 28, 2024 | 1,920.00 | 1,956.00 | 1,920.00 | 1,949.00 | 1,911.89 | 91,300 |
| Feb 27, 2024 | 1,914.00 | 1,928.00 | 1,906.00 | 1,921.00 | 1,884.42 | 86,000 |
| Feb 26, 2024 | 1,902.00 | 1,922.00 | 1,887.00 | 1,889.00 | 1,853.03 | 107,600 |
| Feb 22, 2024 | 1,940.00 | 1,966.00 | 1,897.00 | 1,910.00 | 1,873.63 | 146,800 |
| Feb 21, 2024 | 1,924.00 | 1,974.00 | 1,895.00 | 1,938.00 | 1,901.10 | 185,900 |
| Feb 20, 2024 | 1,930.00 | 1,930.00 | 1,883.00 | 1,886.00 | 1,850.09 | 109,600 |
| Feb 19, 2024 | 1,858.00 | 1,933.00 | 1,855.00 | 1,929.00 | 1,892.27 | 152,700 |
| Feb 16, 2024 | 1,871.00 | 1,900.00 | 1,859.00 | 1,862.00 | 1,826.54 | 126,300 |
| Feb 15, 2024 | 1,827.00 | 1,873.00 | 1,821.00 | 1,859.00 | 1,823.60 | 159,100 |
| Feb 14, 2024 | 1,831.00 | 1,841.00 | 1,812.00 | 1,828.00 | 1,793.19 | 115,000 |
| Feb 13, 2024 | 1,810.00 | 1,851.00 | 1,806.00 | 1,841.00 | 1,805.94 | 197,300 |
| Feb 09, 2024 | 1,813.00 | 1,837.00 | 1,801.00 | 1,801.00 | 1,766.70 | 94,500 |
| Feb 08, 2024 | 1,830.00 | 1,830.00 | 1,787.00 | 1,801.00 | 1,766.70 | 192,800 |
| Feb 07, 2024 | 1,825.00 | 1,855.00 | 1,819.00 | 1,849.00 | 1,813.79 | 163,500 |
| Feb 06, 2024 | 1,870.00 | 1,884.00 | 1,830.00 | 1,830.00 | 1,795.15 | 141,600 |
| Feb 05, 2024 | 1,860.00 | 1,877.00 | 1,833.00 | 1,877.00 | 1,841.26 | 193,000 |
| Feb 02, 2024 | 1,914.00 | 1,916.00 | 1,842.00 | 1,843.00 | 1,807.90 | 408,000 |
| Feb 01, 2024 | 1,913.00 | 1,973.00 | 1,908.00 | 1,948.00 | 1,910.91 | 163,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.