Stock listing
OTC:EGRDF E-Guardian Inc. Stock
US listing (OTC) of E-Guardian Inc. · home listing Tokyo:6050
Follow E-Guardian Inc. into a list and get an email when it puts out news.
Home listing price · TSE:6050
¥1,545.00 JPY -10.00 (-0.6%)
Close on Nov 4, 2026 · This listing has no price on 6ix; the price shown is the home listing's, TSE:6050 · Price from Kabutan
- Day range
- ¥1,545.00 – ¥1,567.00 JPYNov 4, 2026
- Volume
- 57,400 sharesNov 4, 2026
- Market cap
- ¥18.44B JPYAt the close on Nov 4, 2026 · price × 11.93M shares outstanding
- Traded on an average day
- ¥58.76M JPYMedian day 22,900 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6050 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,545.00 | -10.00 | -0.6% | ¥1,555.00 | ¥1,567.00 | ¥1,545.00 | 57,400 | |
| ¥1,555.00 | -33.00 | -2.1% | ¥1,587.00 | ¥1,591.00 | ¥1,554.00 | 68,000 | |
| ¥1,588.00 | +27.00 | +1.7% | ¥1,569.00 | ¥1,600.00 | ¥1,569.00 | 48,900 | |
| ¥1,561.00 | -62.00 | -3.8% | ¥1,620.00 | ¥1,620.00 | ¥1,561.00 | 223,500 | |
| ¥1,623.00 | -40.00 | -2.4% | ¥1,648.00 | ¥1,655.00 | ¥1,621.00 | 39,500 | |
| ¥1,663.00 | -26.00 | -1.5% | ¥1,689.00 | ¥1,690.00 | ¥1,645.00 | 30,400 | |
| ¥1,689.00 | -19.00 | -1.1% | ¥1,700.00 | ¥1,704.00 | ¥1,651.00 | 62,400 | |
| ¥1,708.00 | +5.00 | +0.3% | ¥1,783.00 | ¥1,814.00 | ¥1,703.00 | 144,900 | |
| ¥1,703.00 | +70.00 | +4.3% | ¥1,673.00 | ¥1,747.00 | ¥1,667.00 | 113,700 | |
| ¥1,633.00 | +8.00 | +0.5% | ¥1,627.00 | ¥1,646.00 | ¥1,627.00 | 11,400 | |
| ¥1,625.00 | -24.00 | -1.5% | ¥1,645.00 | ¥1,649.00 | ¥1,624.00 | 27,100 | |
| ¥1,649.00 | -31.00 | -1.8% | ¥1,670.00 | ¥1,679.00 | ¥1,648.00 | 30,800 | |
| ¥1,680.00 | +36.00 | +2.2% | ¥1,655.00 | ¥1,684.00 | ¥1,654.00 | 30,400 | |
| ¥1,644.00 | -50.00 | -3.0% | ¥1,654.00 | ¥1,669.00 | ¥1,638.00 | 46,000 | |
| ¥1,694.00 | +33.00 | +2.0% | ¥1,669.00 | ¥1,700.00 | ¥1,662.00 | 40,600 | |
| ¥1,661.00 | +17.00 | +1.0% | ¥1,676.00 | ¥1,687.00 | ¥1,654.00 | 85,300 | |
| ¥1,644.00 | +7.00 | +0.4% | ¥1,620.00 | ¥1,650.00 | ¥1,620.00 | 32,700 | |
| ¥1,637.00 | +12.00 | +0.7% | ¥1,620.00 | ¥1,663.00 | ¥1,617.00 | 40,900 | |
| ¥1,625.00 | -17.00 | -1.0% | ¥1,670.00 | ¥1,673.00 | ¥1,620.00 | 51,500 | |
| ¥1,642.00 | +28.00 | +1.7% | ¥1,620.00 | ¥1,651.00 | ¥1,620.00 | 26,800 | |
| ¥1,614.00 | -23.00 | -1.4% | ¥1,618.00 | ¥1,636.00 | ¥1,612.00 | 44,300 | |
| ¥1,637.00 | -37.00 | -2.2% | ¥1,670.00 | ¥1,670.00 | ¥1,632.00 | 36,100 | |
| ¥1,674.00 | -16.00 | -0.9% | ¥1,693.00 | ¥1,693.00 | ¥1,672.00 | 22,500 | |
| ¥1,690.00 | -15.00 | -0.9% | ¥1,705.00 | ¥1,705.00 | ¥1,681.00 | 32,500 | |
| ¥1,705.00 | -113.00 | -6.2% | ¥1,710.00 | ¥1,724.00 | ¥1,695.00 | 85,300 | |
| ¥1,818.00 | +6.00 | +0.3% | ¥1,813.00 | ¥1,818.00 | ¥1,811.00 | 72,300 | |
| ¥1,812.00 | 0.00 | 0.0% | ¥1,811.00 | ¥1,812.00 | ¥1,805.00 | 30,200 | |
| ¥1,812.00 | -2.00 | -0.1% | ¥1,819.00 | ¥1,820.00 | ¥1,812.00 | 35,700 | |
| ¥1,814.00 | +8.00 | +0.4% | ¥1,807.00 | ¥1,814.00 | ¥1,807.00 | 18,200 | |
| ¥1,806.00 | +6.00 | +0.3% | ¥1,800.00 | ¥1,810.00 | ¥1,800.00 | 10,800 | |
| ¥1,800.00 | -7.00 | -0.4% | ¥1,810.00 | ¥1,811.00 | ¥1,799.00 | 16,600 | |
| ¥1,807.00 | +23.00 | +1.3% | ¥1,784.00 | ¥1,807.00 | ¥1,784.00 | 13,700 | |
| ¥1,784.00 | +6.00 | +0.3% | ¥1,784.00 | ¥1,793.00 | ¥1,782.00 | 11,400 | |
| ¥1,778.00 | +16.00 | +0.9% | ¥1,769.00 | ¥1,784.00 | ¥1,763.00 | 19,000 | |
| ¥1,762.00 | +2.00 | +0.1% | ¥1,758.00 | ¥1,765.00 | ¥1,750.00 | 12,000 | |
| ¥1,760.00 | -35.00 | -1.9% | ¥1,793.00 | ¥1,795.00 | ¥1,760.00 | 26,900 | |
| ¥1,795.00 | -9.00 | -0.5% | ¥1,804.00 | ¥1,804.00 | ¥1,795.00 | 14,600 | |
| ¥1,804.00 | +1.00 | +0.1% | ¥1,808.00 | ¥1,809.00 | ¥1,803.00 | 10,300 | |
| ¥1,803.00 | -4.00 | -0.2% | ¥1,802.00 | ¥1,810.00 | ¥1,802.00 | 13,200 | |
| ¥1,807.00 | -7.00 | -0.4% | ¥1,811.00 | ¥1,821.00 | ¥1,801.00 | 16,600 | |
| ¥1,814.00 | -7.00 | -0.4% | ¥1,820.00 | ¥1,823.00 | ¥1,806.00 | 15,600 | |
| ¥1,821.00 | +9.00 | +0.5% | ¥1,820.00 | ¥1,824.00 | ¥1,812.00 | 19,500 | |
| ¥1,812.00 | +18.00 | +1.0% | ¥1,798.00 | ¥1,820.00 | ¥1,793.00 | 29,100 | |
| ¥1,794.00 | -2.00 | -0.1% | ¥1,795.00 | ¥1,798.00 | ¥1,788.00 | 22,900 | |
| ¥1,796.00 | +6.00 | +0.3% | ¥1,790.00 | ¥1,796.00 | ¥1,785.00 | 14,600 | |
| ¥1,790.00 | +6.00 | +0.3% | ¥1,784.00 | ¥1,790.00 | ¥1,778.00 | 13,500 | |
| ¥1,784.00 | -3.00 | -0.2% | ¥1,781.00 | ¥1,784.00 | ¥1,767.00 | 8,900 | |
| ¥1,787.00 | +21.00 | +1.2% | ¥1,777.00 | ¥1,787.00 | ¥1,776.00 | 16,500 | |
| ¥1,766.00 | -3.00 | -0.2% | ¥1,769.00 | ¥1,778.00 | ¥1,765.00 | 17,400 | |
| ¥1,769.00 | +11.00 | +0.6% | ¥1,758.00 | ¥1,771.00 | ¥1,752.00 | 12,300 | |
| ¥1,758.00 | -12.00 | -0.7% | ¥1,751.00 | ¥1,769.00 | ¥1,744.00 | 20,800 | |
| ¥1,770.00 | +10.00 | +0.6% | ¥1,760.00 | ¥1,770.00 | ¥1,744.00 | 21,900 | |
| ¥1,760.00 | +1.00 | +0.1% | ¥1,759.00 | ¥1,764.00 | ¥1,751.00 | 23,500 | |
| ¥1,759.00 | +19.00 | +1.1% | ¥1,740.00 | ¥1,759.00 | ¥1,740.00 | 17,000 | |
| ¥1,740.00 | -5.00 | -0.3% | ¥1,749.00 | ¥1,749.00 | ¥1,730.00 | 20,800 | |
| ¥1,745.00 | +14.00 | +0.8% | ¥1,725.00 | ¥1,745.00 | ¥1,716.00 | 15,400 | |
| ¥1,731.00 | +29.00 | +1.7% | ¥1,709.00 | ¥1,733.00 | ¥1,704.00 | 24,200 | |
| ¥1,702.00 | +6.00 | +0.4% | ¥1,701.00 | ¥1,707.00 | ¥1,697.00 | 9,800 | |
| ¥1,696.00 | -1.00 | -0.1% | ¥1,700.00 | ¥1,714.00 | ¥1,691.00 | 14,000 | |
| ¥1,697.00 | -3.00 | -0.2% | ¥1,703.00 | ¥1,707.00 | ¥1,697.00 | 11,700 | |
| ¥1,700.00 | +2.00 | +0.1% | ¥1,699.00 | ¥1,705.00 | ¥1,691.00 | 22,300 |
- Ticker
- OTC:EGRDF
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- OTC
- Currency
- USD
What changed lately
Latest news release · Aug 3, 2026
Consolidated Financial Results for the Six Months Ended March 31, 2026 (Under Japanese GAAP)
Latest deck · Aug 3, 2026
Q3 FY2026 Earnings Presentation
Earnings · 29 slides
Latest news
Consolidated Financial Results for the Six Months Ended March 31, 2026 (Under Japanese GAAP)
Aug 3, 2026
Closed ¥1,698.00 (-1.1%) on Aug 3, 2026
Decks
Q3 FY2026 Earnings Presentation
Earnings · 29 slides · Aug 3, 2026
Q2 FY2026 Earnings Presentation
Earnings · 31 slides · May 20, 2026
Q1 FY2026 Earnings Presentation
Earnings · 21 slides · Feb 3, 2026
FY2025 Earnings Presentation
Earnings · 28 slides · Nov 19, 2025
E-Guardian Inc. on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 2 in the last 12 months · 2 in all · newest Aug 3, 2026 · oldest 2026
- Decks
- 45 decks · latest Aug 3, 2026
Where E-Guardian Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:6050 イー・ガーディアン · Home listing | Tokyo | Japan | JPY |
| OTC:EGRDF · This page | OTC | United States | USD |
Log in to ask 6ix AI your own questions about E-Guardian Inc.