6050 E-Guardian Inc.イー・ガーディアンTSE Prime / Services
0 posts
E-Guardian Inc. (6050) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
E-Guardian Inc. (6050) Stock Price HistoryNear a 52-week low
E-Guardian Inc. closed at ¥1,588 on Oct 30, 2026, −6.0% over 1 month, −9.4% over 1 year.
If you had invested ¥100,000 1 month ago, it would be worth ¥93,964 today (−6.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −6.0%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,588 | +27 | +1.73% |
| Oct 29 (Thu) | ¥1,561 | −62 | −3.82% |
| Oct 28 (Wed) | ¥1,623 | −40 | −2.41% |
| Oct 27 (Tue) | ¥1,663 | −26 | −1.54% |
| Oct 26 (Mon) | ¥1,689 | −19 | −1.11% |
| Oct 23 (Fri) | ¥1,708 | +5 | +0.29% |
| Oct 22 (Thu) | ¥1,703 | +70 | +4.29% |
| Oct 21 (Wed) | ¥1,633 | +8 | +0.49% |
| Oct 20 (Tue) | ¥1,625 | −24 | −1.46% |
| Oct 19 (Mon) | ¥1,649 | −31 | −1.85% |
If you had invested ¥100,000 3 months ago, it would be worth ¥91,792 today (−8.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −8.2%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,588 | +27 | +1.73% |
| Oct 29 (Thu) | ¥1,561 | −62 | −3.82% |
| Oct 28 (Wed) | ¥1,623 | −40 | −2.41% |
| Oct 27 (Tue) | ¥1,663 | −26 | −1.54% |
| Oct 26 (Mon) | ¥1,689 | −19 | −1.11% |
| Oct 23 (Fri) | ¥1,708 | +5 | +0.29% |
| Oct 22 (Thu) | ¥1,703 | +70 | +4.29% |
| Oct 21 (Wed) | ¥1,633 | +8 | +0.49% |
| Oct 20 (Tue) | ¥1,625 | −24 | −1.46% |
| Oct 19 (Mon) | ¥1,649 | −31 | −1.85% |
If you had invested ¥100,000 6 months ago, it would be worth ¥97,364 today (−2.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved −2.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,588 | −6.0% |
| Sep 2026 | ¥1,690 | −6.7% |
| Aug 2026 | ¥1,812 | +5.5% |
| Jul 2026 | ¥1,717 | +1.9% |
| Jun 2026 | ¥1,685 | +3.2% |
| May 2026 | ¥1,633 | +0.1% |
| Apr 2026 | ¥1,631 | −1.4% |
If you had invested ¥100,000 1 year ago, it would be worth ¥90,639 today (−9.4%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved −9.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,588 | −6.0% |
| Sep 2026 | ¥1,690 | −6.7% |
| Aug 2026 | ¥1,812 | +5.5% |
| Jul 2026 | ¥1,717 | +1.9% |
| Jun 2026 | ¥1,685 | +3.2% |
| May 2026 | ¥1,633 | +0.1% |
| Apr 2026 | ¥1,631 | −1.4% |
| Mar 2026 | ¥1,654 | −0.8% |
| Feb 2026 | ¥1,668 | −2.3% |
| Jan 2026 | ¥1,708 | +2.2% |
| Dec 2025 | ¥1,671 | −0.8% |
| Nov 2025 | ¥1,685 | −5.1% |
| Oct 2025 | ¥1,775 | ― |
If you had invested ¥100,000 3 years ago, it would be worth ¥95,090 today (−4.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved −4.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,588 | −5.0% |
| 2025 | ¥1,671 | ― |
If you had invested ¥100,000 5 years ago, it would be worth ¥46,501 today (−53.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −53.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,588 | −5.0% |
| 2025 | ¥1,671 | ― |
If you had invested ¥100,000 in Dec 2010, it would be worth ¥180,113 today (+80.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +518.7%, while this stock moved +80.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,588 | −5.0% |
| 2025 | ¥1,671 | −12.2% |
| 2024 | ¥1,904 | +18.0% |
| 2023 | ¥1,613 | −39.7% |
| 2022 | ¥2,675 | −21.8% |
| 2021 | ¥3,420 | +13.4% |
| 2020 | ¥3,015 | +47.8% |
| 2019 | ¥2,040 | −0.4% |
| 2018 | ¥2,049 | −24.4% |
| 2017 | ¥2,709 | +106.5% |
| 2016 | ¥1,312 | +216.5% |
| 2015 | ¥415 | +50.0% |
| 2014 | ¥276 | −14.3% |
| 2013 | ¥323 | +54.8% |
| 2012 | ¥208 | +30.2% |
| 2011 | ¥160 | −81.9% |
| 2010 | ¥882 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 2010). Please check the latest prices before trading.
E-Guardian Inc. (6050) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No posts yet. Be the first to write something.
Write on the E-Guardian Inc. board
More Japanese stocks in English
- Livesense Inc.6054
- JAPAN MATERIAL Co.,Ltd.6055
- VECTOR INC.6058
- UCHIYAMA HOLDINGS Co.,Ltd.6059
- NEXT FUNDS Japan Equity Policy Focus Exchange Traded Fund605A
- UNIVERSAL ENGEISHA CO.,LTD6061
- CHARM CARE CORPORATION6062
- Emergency Assistance Japan Co., Ltd.6063
- Trenders,Inc.6069
- Gold 2x Bull ETF606A
- CAREERLINK CO.,LTD.6070
- IBJ,Inc.6071