Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

eGuarantee, Inc. (8771.T)

Compare
1,743.00
+14.00
+(0.81%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251,759.001,768.001,741.001,743.001,743.0086,000
Apr 14, 20251,721.001,738.001,715.001,729.001,729.00104,000
Apr 11, 20251,689.001,726.001,664.001,717.001,717.00153,100
Apr 10, 20251,730.001,736.001,695.001,708.001,708.00189,800
Apr 9, 20251,660.001,667.001,626.001,650.001,650.00213,500
Apr 8, 20251,661.001,710.001,658.001,676.001,676.00216,300
Apr 7, 20251,581.001,660.001,581.001,611.001,611.00321,200
Apr 4, 20251,770.001,807.001,726.001,756.001,756.00328,000
Apr 3, 20251,752.001,818.001,752.001,787.001,787.00193,600
Apr 2, 20251,820.001,821.001,791.001,792.001,792.00140,800
Apr 1, 20251,787.001,821.001,784.001,796.001,796.00178,400
Mar 31, 20251,785.001,795.001,753.001,758.001,758.00137,200
Mar 28, 2025 37.00 Dividend
Mar 28, 20251,780.001,820.001,771.001,813.001,813.00140,500
Mar 27, 20251,811.001,842.001,811.001,828.001,791.00157,700
Mar 26, 20251,795.001,828.001,785.001,809.001,772.38138,200
Mar 25, 20251,816.001,816.001,781.001,782.001,745.93122,500
Mar 24, 20251,814.001,825.001,797.001,818.001,781.20110,900
Mar 21, 20251,805.001,823.001,803.001,818.001,781.2081,700
Mar 19, 20251,810.001,840.001,810.001,812.001,775.3293,100
Mar 18, 20251,781.001,823.001,776.001,810.001,773.36146,900
Mar 17, 20251,770.001,803.001,770.001,794.001,757.69115,200
Mar 14, 20251,816.001,816.001,775.001,775.001,739.07207,500
Mar 13, 20251,839.001,859.001,818.001,826.001,789.04300,500
Mar 12, 20251,780.001,846.001,780.001,835.001,797.86199,200
Mar 11, 20251,770.001,799.001,745.001,785.001,748.87267,300
Mar 10, 20251,811.001,834.001,772.001,790.001,753.77304,900
Mar 7, 20251,793.001,815.001,757.001,804.001,767.49272,500
Mar 6, 20251,796.001,806.001,782.001,806.001,769.45243,000
Mar 5, 20251,780.001,789.001,778.001,780.001,743.97153,300
Mar 4, 20251,760.001,774.001,749.001,769.001,733.1982,500
Mar 3, 20251,743.001,778.001,743.001,774.001,738.0993,700
Feb 28, 20251,770.001,779.001,721.001,743.001,707.72216,200
Feb 27, 20251,770.001,786.001,756.001,780.001,743.97106,600
Feb 26, 20251,760.001,767.001,734.001,760.001,724.38221,000
Feb 25, 20251,739.001,761.001,730.001,755.001,719.48239,700
Feb 21, 20251,749.001,768.001,740.001,741.001,705.76116,000
Feb 20, 20251,759.001,783.001,746.001,755.001,719.48107,200
Feb 19, 20251,740.001,774.001,735.001,766.001,730.2580,100
Feb 18, 20251,751.001,766.001,736.001,740.001,704.78170,500
Feb 17, 20251,796.001,803.001,772.001,774.001,738.09185,200
Feb 14, 20251,780.001,804.001,776.001,800.001,763.57140,100
Feb 13, 20251,739.001,778.001,718.001,775.001,739.07137,600
Feb 12, 20251,791.001,829.001,713.001,737.001,701.84325,700
Feb 10, 20251,706.001,742.001,701.001,738.001,702.82135,700
Feb 7, 20251,714.001,745.001,714.001,724.001,689.10196,100
Feb 6, 20251,694.001,723.001,684.001,718.001,683.23180,100
Feb 5, 20251,712.001,740.001,696.001,700.001,665.59262,700
Feb 4, 20251,755.001,769.001,711.001,714.001,679.31208,300
Feb 3, 20251,729.001,752.001,710.001,743.001,707.72190,400
Jan 31, 20251,739.001,754.001,724.001,746.001,710.66118,600
Jan 30, 20251,753.001,753.001,725.001,746.001,710.66159,400
Jan 29, 20251,740.001,781.001,736.001,763.001,727.32168,300
Jan 28, 20251,744.001,751.001,726.001,744.001,708.70122,800
Jan 27, 20251,727.001,748.001,720.001,721.001,686.1781,600
Jan 24, 20251,718.001,727.001,704.001,716.001,681.2798,700
Jan 23, 20251,726.001,739.001,712.001,720.001,685.1985,800
Jan 22, 20251,736.001,745.001,703.001,745.001,709.68137,300
Jan 21, 20251,712.001,728.001,697.001,728.001,693.02135,500
Jan 20, 20251,700.001,710.001,689.001,710.001,675.3997,500
Jan 17, 20251,680.001,700.001,668.001,696.001,661.67163,800
Jan 16, 20251,720.001,729.001,701.001,701.001,666.5783,300
Jan 15, 20251,697.001,719.001,693.001,719.001,684.2198,400
Jan 14, 20251,750.001,750.001,687.001,693.001,658.73122,900
Jan 10, 20251,756.001,760.001,741.001,748.001,712.62126,000
Jan 9, 20251,745.001,759.001,740.001,748.001,712.62103,400
Jan 8, 20251,750.001,765.001,748.001,754.001,718.5099,100
Jan 7, 20251,756.001,774.001,747.001,750.001,714.58124,500
Jan 6, 20251,795.001,795.001,743.001,750.001,714.58113,000
Dec 30, 20241,799.001,813.001,778.001,781.001,744.95120,900
Dec 27, 20241,781.001,784.001,765.001,780.001,743.97106,300
Dec 26, 20241,772.001,772.001,745.001,767.001,731.23101,700
Dec 25, 20241,729.001,752.001,718.001,751.001,715.5681,000
Dec 24, 20241,747.001,756.001,722.001,726.001,691.06271,900
Dec 23, 20241,752.001,776.001,752.001,764.001,728.30101,100
Dec 20, 20241,750.001,762.001,742.001,749.001,713.60197,900
Dec 19, 20241,751.001,780.001,750.001,750.001,714.58149,900
Dec 18, 20241,778.001,798.001,764.001,764.001,728.30156,400
Dec 17, 20241,790.001,799.001,763.001,781.001,744.95153,900
Dec 16, 20241,760.001,792.001,760.001,763.001,727.32104,700
Dec 13, 20241,762.001,794.001,762.001,769.001,733.19119,200
Dec 12, 20241,810.001,810.001,781.001,781.001,744.95138,400
Dec 11, 20241,793.001,808.001,784.001,791.001,754.75155,600
Dec 10, 20241,787.001,803.001,764.001,772.001,736.13204,700
Dec 9, 20241,741.001,793.001,728.001,773.001,737.11273,000
Dec 6, 20241,732.001,743.001,722.001,730.001,694.9899,200
Dec 5, 20241,687.001,736.001,678.001,734.001,698.90166,400
Dec 4, 20241,701.001,704.001,676.001,686.001,651.87104,300
Dec 3, 20241,684.001,735.001,683.001,705.001,670.49238,400
Dec 2, 20241,650.001,678.001,641.001,675.001,641.10290,100
Nov 29, 20241,575.001,591.001,570.001,570.001,538.2260,200
Nov 28, 20241,566.001,593.001,564.001,586.001,553.9077,800
Nov 27, 20241,590.001,598.001,548.001,567.001,535.28122,900
Nov 26, 20241,586.001,613.001,574.001,610.001,577.41160,700
Nov 25, 20241,617.001,640.001,617.001,619.001,586.23246,900
Nov 22, 20241,620.001,626.001,599.001,608.001,575.45166,700
Nov 21, 20241,579.001,594.001,559.001,587.001,554.88118,800
Nov 20, 20241,557.001,574.001,550.001,574.001,542.14105,700
Nov 19, 20241,523.001,564.001,523.001,556.001,524.51174,800
Nov 18, 20241,489.001,500.001,475.001,493.001,462.78130,400
Nov 15, 20241,528.001,545.001,520.001,520.001,489.23127,400
Nov 14, 20241,565.001,566.001,535.001,535.001,503.93114,100
Nov 13, 20241,558.001,580.001,546.001,565.001,533.32144,800
Nov 12, 20241,549.001,585.001,547.001,567.001,535.28117,000
Nov 11, 20241,543.001,564.001,533.001,547.001,515.6986,400
Nov 8, 20241,583.001,639.001,551.001,566.001,534.30270,900
Nov 7, 20241,533.001,545.001,500.001,522.001,491.19164,000
Nov 6, 20241,510.001,529.001,503.001,519.001,488.25103,900
Nov 5, 20241,500.001,522.001,500.001,508.001,477.48113,900
Nov 1, 20241,510.001,527.001,491.001,491.001,460.8281,000
Oct 31, 20241,529.001,545.001,520.001,521.001,490.21139,100
Oct 30, 20241,521.001,524.001,508.001,522.001,491.19125,100
Oct 29, 20241,514.001,523.001,504.001,516.001,485.3249,900
Oct 28, 20241,478.001,510.001,478.001,504.001,473.5671,700
Oct 25, 20241,481.001,481.001,455.001,470.001,440.2595,000
Oct 24, 20241,476.001,480.001,461.001,476.001,446.12113,200
Oct 23, 20241,488.001,492.001,474.001,477.001,447.10112,600
Oct 22, 20241,520.001,520.001,483.001,488.001,457.88157,200
Oct 21, 20241,510.001,527.001,506.001,526.001,495.1144,700
Oct 18, 20241,519.001,519.001,507.001,510.001,479.4476,200
Oct 17, 20241,508.001,511.001,497.001,504.001,473.56100,800
Oct 16, 20241,493.001,522.001,491.001,494.001,463.76137,400
Oct 15, 20241,515.001,523.001,485.001,505.001,474.54118,500
Oct 11, 20241,506.001,516.001,500.001,506.001,475.52112,000
Oct 10, 20241,503.001,512.001,493.001,505.001,474.5491,900
Oct 9, 20241,482.001,497.001,478.001,493.001,462.78124,900
Oct 8, 20241,461.001,471.001,454.001,471.001,441.2366,000
Oct 7, 20241,501.001,519.001,472.001,472.001,442.21146,100
Oct 4, 20241,439.001,476.001,439.001,476.001,446.12113,600
Oct 3, 20241,433.001,442.001,420.001,438.001,408.8999,100
Oct 2, 20241,411.001,433.001,400.001,410.001,381.46165,200
Oct 1, 20241,428.001,437.001,425.001,429.001,400.0886,900
Sep 30, 20241,423.001,450.001,419.001,419.001,390.28190,100
Sep 27, 20241,448.001,469.001,443.001,453.001,423.59132,200
Sep 26, 20241,428.001,442.001,423.001,442.001,412.81122,600
Sep 25, 20241,428.001,431.001,409.001,416.001,387.34145,700
Sep 24, 20241,437.001,449.001,426.001,428.001,399.10130,100
Sep 20, 20241,425.001,442.001,423.001,423.001,394.20172,800
Sep 19, 20241,410.001,420.001,405.001,405.001,376.56123,600
Sep 18, 20241,387.001,396.001,374.001,395.001,366.76119,500
Sep 17, 20241,384.001,384.001,351.001,373.001,345.21171,500
Sep 13, 20241,366.001,409.001,366.001,386.001,357.95152,600
Sep 12, 20241,399.001,421.001,390.001,393.001,364.80143,400
Sep 11, 20241,414.001,414.001,354.001,360.001,332.47187,400
Sep 10, 20241,426.001,436.001,415.001,415.001,386.36103,800
Sep 9, 20241,369.001,412.001,367.001,401.001,372.64150,000
Sep 6, 20241,419.001,427.001,402.001,421.001,392.24187,800
Sep 5, 20241,400.001,450.001,399.001,425.001,396.16167,600
Sep 4, 20241,387.001,443.001,387.001,417.001,388.32205,600
Sep 3, 20241,398.001,420.001,394.001,417.001,388.3281,900
Sep 2, 20241,422.001,422.001,387.001,397.001,368.7274,000
Aug 30, 20241,403.001,421.001,401.001,414.001,385.38100,900
Aug 29, 20241,422.001,425.001,399.001,403.001,374.6081,900
Aug 28, 20241,411.001,423.001,400.001,423.001,394.2086,600
Aug 27, 20241,415.001,415.001,397.001,405.001,376.5667,300
Aug 26, 20241,388.001,411.001,381.001,411.001,382.44111,000
Aug 23, 20241,406.001,406.001,387.001,389.001,360.8937,200
Aug 22, 20241,404.001,408.001,384.001,397.001,368.7246,700
Aug 21, 20241,382.001,407.001,382.001,398.001,369.7075,500
Aug 20, 20241,383.001,408.001,383.001,401.001,372.6474,800
Aug 19, 20241,400.001,411.001,381.001,383.001,355.01108,100
Aug 16, 20241,395.001,419.001,388.001,406.001,377.54153,600
Aug 15, 20241,361.001,390.001,345.001,373.001,345.21161,700
Aug 14, 20241,370.001,370.001,328.001,346.001,318.76194,300
Aug 13, 20241,313.001,359.001,309.001,359.001,331.49268,400
Aug 9, 20241,223.001,299.001,215.001,292.001,265.85497,000
Aug 8, 20241,338.001,360.001,315.001,316.001,289.36251,100
Aug 7, 20241,317.001,364.001,311.001,313.001,286.42292,100
Aug 6, 20241,275.001,358.001,271.001,347.001,319.74271,400
Aug 5, 20241,261.001,315.001,160.001,174.001,150.24538,300
Aug 2, 20241,382.001,383.001,338.001,340.001,312.88256,200
Aug 1, 20241,463.001,471.001,406.001,423.001,394.20189,100
Jul 31, 20241,440.001,475.001,429.001,471.001,441.23208,700
Jul 30, 20241,454.001,457.001,432.001,452.001,422.61147,900
Jul 29, 20241,447.001,465.001,444.001,460.001,430.45212,200
Jul 26, 20241,419.001,453.001,419.001,435.001,405.95182,600
Jul 25, 20241,424.001,437.001,413.001,415.001,386.36171,200
Jul 24, 20241,432.001,433.001,406.001,412.001,383.42137,900
Jul 23, 20241,454.001,458.001,432.001,438.001,408.8986,900
Jul 22, 20241,470.001,480.001,440.001,444.001,414.77142,000
Jul 19, 20241,443.001,466.001,443.001,465.001,435.35122,600
Jul 18, 20241,439.001,475.001,432.001,447.001,417.71172,400
Jul 17, 20241,464.001,464.001,434.001,446.001,416.73271,100
Jul 16, 20241,458.001,466.001,445.001,452.001,422.61207,100
Jul 12, 20241,448.001,486.001,438.001,465.001,435.35223,800
Jul 11, 20241,408.001,480.001,406.001,463.001,433.39451,700
Jul 10, 20241,394.001,399.001,382.001,398.001,369.70228,200
Jul 9, 20241,408.001,423.001,397.001,407.001,378.52197,700
Jul 8, 20241,416.001,420.001,403.001,412.001,383.42130,200
Jul 5, 20241,441.001,441.001,400.001,411.001,382.44227,300
Jul 4, 20241,450.001,455.001,434.001,441.001,411.83128,700
Jul 3, 20241,434.001,454.001,432.001,450.001,420.65101,700
Jul 2, 20241,455.001,472.001,432.001,442.001,412.81229,600
Jul 1, 20241,470.001,470.001,449.001,456.001,426.53128,600
Jun 28, 20241,455.001,464.001,445.001,450.001,420.65179,200
Jun 27, 20241,419.001,450.001,406.001,450.001,420.65204,000
Jun 26, 20241,420.001,425.001,411.001,421.001,392.24155,200
Jun 25, 20241,421.001,436.001,418.001,426.001,397.14229,000
Jun 24, 20241,409.001,429.001,396.001,425.001,396.16240,400
Jun 21, 20241,359.001,409.001,353.001,405.001,376.56574,300
Jun 20, 20241,390.001,405.001,353.001,372.001,344.23359,400
Jun 19, 20241,380.001,402.001,380.001,400.001,371.66218,900
Jun 18, 20241,357.001,373.001,348.001,361.001,333.45244,100
Jun 17, 20241,369.001,387.001,343.001,358.001,330.51440,900
Jun 14, 20241,347.001,402.001,339.001,397.001,368.72402,900
Jun 13, 20241,395.001,410.001,336.001,337.001,309.94718,200
Jun 12, 20241,295.001,332.001,293.001,313.001,286.42273,000
Jun 11, 20241,300.001,307.001,287.001,298.001,271.73352,200
Jun 10, 20241,274.001,292.001,258.001,281.001,255.07317,300
Jun 7, 20241,290.001,293.001,271.001,285.001,258.99342,500
Jun 6, 20241,328.001,331.001,298.001,300.001,273.69340,500
Jun 5, 20241,350.001,371.001,337.001,344.001,316.80242,300
Jun 4, 20241,330.001,372.001,325.001,355.001,327.57224,700
Jun 3, 20241,366.001,382.001,351.001,351.001,323.65213,800
May 31, 20241,303.001,354.001,301.001,344.001,316.80326,000
May 30, 20241,314.001,320.001,294.001,305.001,278.59279,500
May 29, 20241,331.001,352.001,324.001,333.001,306.02190,400
May 28, 20241,339.001,366.001,336.001,343.001,315.82182,400
May 27, 20241,365.001,370.001,326.001,340.001,312.88250,800
May 24, 20241,365.001,394.001,358.001,370.001,342.27360,900
May 23, 20241,350.001,378.001,330.001,376.001,348.15598,200
May 22, 20241,310.001,325.001,287.001,320.001,293.28837,600
May 21, 20241,451.001,453.001,365.001,365.001,337.37704,100
May 20, 20241,418.001,463.001,416.001,451.001,421.63546,700
May 17, 20241,445.001,485.001,410.001,422.001,393.22473,000
May 16, 20241,556.001,564.001,463.001,475.001,445.14678,100
May 15, 20241,729.001,747.001,704.001,737.001,701.84228,900
May 14, 20241,680.001,718.001,665.001,711.001,676.37103,900
May 13, 20241,726.001,737.001,688.001,699.001,664.6168,900
May 10, 20241,721.001,737.001,707.001,726.001,691.0696,700
May 9, 20241,724.001,742.001,704.001,730.001,694.9882,900
May 8, 20241,705.001,747.001,704.001,706.001,671.47138,100
May 7, 20241,729.001,738.001,706.001,735.001,699.8861,500
May 2, 20241,735.001,737.001,710.001,711.001,676.3753,100
May 1, 20241,739.001,739.001,724.001,731.001,695.9647,000
Apr 30, 20241,739.001,739.001,719.001,731.001,695.9684,400
Apr 26, 20241,700.001,736.001,683.001,733.001,697.92119,800
Apr 25, 20241,737.001,742.001,705.001,719.001,684.21107,200
Apr 24, 20241,732.001,770.001,731.001,744.001,708.70278,700
Apr 23, 20241,719.001,752.001,717.001,732.001,696.94171,400
Apr 22, 20241,699.001,742.001,690.001,730.001,694.98200,400
Apr 19, 20241,720.001,720.001,656.001,673.001,639.14124,500
Apr 18, 20241,681.001,737.001,681.001,720.001,685.19120,200
Apr 17, 20241,717.001,734.001,689.001,705.001,670.49155,300
Apr 16, 20241,704.001,726.001,690.001,725.001,690.08137,400
Apr 15, 20241,704.001,718.001,687.001,700.001,665.59126,500