Eagle Industry Co.,Ltd. (TYO:6486)
Japan · Delayed Price · Currency is JPY 2,636.00
-24.00 (-0.90%)
Sep 9, 2025, 2:40 PM JST
Eagle Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2,671.00 | 2,671.00 | 2,617.00 | 2,660.00 | 2,660.00 | - | 72,800 |
| Sep 5, 2025 | 2,634.00 | 2,668.00 | 2,619.00 | 2,660.00 | 2,660.00 | 2.35% | 102,300 |
| Sep 4, 2025 | 2,600.00 | 2,602.00 | 2,572.00 | 2,599.00 | 2,599.00 | -0.23% | 77,100 |
| Sep 3, 2025 | 2,589.00 | 2,628.00 | 2,583.00 | 2,605.00 | 2,605.00 | 1.13% | 120,500 |
| Sep 2, 2025 | 2,571.00 | 2,589.00 | 2,557.00 | 2,576.00 | 2,576.00 | 0.19% | 82,700 |
| Sep 1, 2025 | 2,522.00 | 2,571.00 | 2,503.00 | 2,571.00 | 2,571.00 | 1.82% | 133,800 |
| Aug 29, 2025 | 2,523.00 | 2,536.00 | 2,503.00 | 2,525.00 | 2,525.00 | - | 52,200 |
| Aug 28, 2025 | 2,507.00 | 2,526.00 | 2,505.00 | 2,525.00 | 2,525.00 | 0.20% | 55,900 |
| Aug 27, 2025 | 2,503.00 | 2,528.00 | 2,496.00 | 2,520.00 | 2,520.00 | 0.88% | 74,400 |
| Aug 26, 2025 | 2,506.00 | 2,523.00 | 2,484.00 | 2,498.00 | 2,498.00 | 0.32% | 84,600 |
| Aug 25, 2025 | 2,540.00 | 2,549.00 | 2,481.00 | 2,490.00 | 2,490.00 | -1.62% | 108,400 |
| Aug 22, 2025 | 2,531.00 | 2,543.00 | 2,521.00 | 2,531.00 | 2,531.00 | 0.08% | 70,700 |
| Aug 21, 2025 | 2,527.00 | 2,529.00 | 2,505.00 | 2,529.00 | 2,529.00 | -0.08% | 89,200 |
| Aug 20, 2025 | 2,568.00 | 2,577.00 | 2,526.00 | 2,531.00 | 2,531.00 | -1.67% | 95,200 |
| Aug 19, 2025 | 2,539.00 | 2,578.00 | 2,522.00 | 2,574.00 | 2,574.00 | 1.46% | 107,500 |
| Aug 18, 2025 | 2,500.00 | 2,538.00 | 2,490.00 | 2,537.00 | 2,537.00 | 1.76% | 141,400 |
| Aug 15, 2025 | 2,481.00 | 2,511.00 | 2,455.00 | 2,493.00 | 2,493.00 | 1.09% | 82,800 |
| Aug 14, 2025 | 2,475.00 | 2,481.00 | 2,458.00 | 2,466.00 | 2,466.00 | -0.32% | 72,500 |
| Aug 13, 2025 | 2,455.00 | 2,504.00 | 2,455.00 | 2,474.00 | 2,474.00 | 0.49% | 107,900 |
| Aug 12, 2025 | 2,480.00 | 2,488.00 | 2,459.00 | 2,462.00 | 2,462.00 | -0.73% | 122,500 |
| Aug 8, 2025 | 2,442.00 | 2,485.00 | 2,440.00 | 2,480.00 | 2,480.00 | 1.35% | 130,900 |
| Aug 7, 2025 | 2,500.00 | 2,502.00 | 2,447.00 | 2,447.00 | 2,447.00 | -2.04% | 212,400 |
| Aug 6, 2025 | 2,564.00 | 2,564.00 | 2,482.00 | 2,498.00 | 2,498.00 | -2.42% | 228,900 |
| Aug 5, 2025 | 2,535.00 | 2,582.00 | 2,530.00 | 2,560.00 | 2,560.00 | 0.99% | 126,500 |
| Aug 4, 2025 | 2,474.00 | 2,537.00 | 2,465.00 | 2,535.00 | 2,535.00 | 1.97% | 206,000 |
| Aug 1, 2025 | 2,414.00 | 2,509.00 | 2,411.00 | 2,486.00 | 2,486.00 | 2.68% | 238,200 |
| Jul 31, 2025 | 2,445.00 | 2,448.00 | 2,411.00 | 2,421.00 | 2,421.00 | -1.55% | 193,200 |
| Jul 30, 2025 | 2,320.00 | 2,470.00 | 2,320.00 | 2,459.00 | 2,459.00 | 5.99% | 393,100 |
| Jul 29, 2025 | 2,265.00 | 2,334.00 | 2,255.00 | 2,320.00 | 2,320.00 | 2.38% | 336,500 |
| Jul 28, 2025 | 2,233.00 | 2,290.00 | 2,220.00 | 2,266.00 | 2,266.00 | 14.16% | 655,300 |
| Jul 25, 2025 | 2,001.00 | 2,001.00 | 1,973.00 | 1,985.00 | 1,985.00 | -0.90% | 66,500 |
| Jul 24, 2025 | 2,001.00 | 2,010.00 | 1,987.00 | 2,003.00 | 2,003.00 | 0.91% | 77,100 |
| Jul 23, 2025 | 1,945.00 | 1,999.00 | 1,937.00 | 1,985.00 | 1,985.00 | 3.12% | 118,100 |
| Jul 22, 2025 | 1,934.00 | 1,949.00 | 1,923.00 | 1,925.00 | 1,925.00 | 0.42% | 41,500 |
| Jul 18, 2025 | 1,938.00 | 1,938.00 | 1,917.00 | 1,917.00 | 1,917.00 | -1.03% | 34,800 |
| Jul 17, 2025 | 1,920.00 | 1,937.00 | 1,910.00 | 1,937.00 | 1,937.00 | 0.68% | 38,300 |
| Jul 16, 2025 | 1,940.00 | 1,942.00 | 1,921.00 | 1,924.00 | 1,924.00 | -0.67% | 49,300 |
| Jul 15, 2025 | 1,932.00 | 1,944.00 | 1,927.00 | 1,937.00 | 1,937.00 | 0.16% | 43,100 |
| Jul 14, 2025 | 1,916.00 | 1,943.00 | 1,907.00 | 1,934.00 | 1,934.00 | 0.94% | 61,300 |
| Jul 11, 2025 | 1,910.00 | 1,925.00 | 1,892.00 | 1,916.00 | 1,916.00 | 1.00% | 45,700 |
| Jul 10, 2025 | 1,916.00 | 1,916.00 | 1,890.00 | 1,897.00 | 1,897.00 | -0.26% | 46,700 |
| Jul 9, 2025 | 1,905.00 | 1,920.00 | 1,900.00 | 1,902.00 | 1,902.00 | 0.53% | 44,100 |
| Jul 8, 2025 | 1,887.00 | 1,892.00 | 1,874.00 | 1,892.00 | 1,892.00 | 0.16% | 38,600 |
| Jul 7, 2025 | 1,900.00 | 1,901.00 | 1,885.00 | 1,889.00 | 1,889.00 | -0.63% | 40,500 |
| Jul 4, 2025 | 1,918.00 | 1,918.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.37% | 20,600 |
| Jul 3, 2025 | 1,897.00 | 1,910.00 | 1,895.00 | 1,908.00 | 1,908.00 | 0.32% | 26,200 |
| Jul 2, 2025 | 1,888.00 | 1,908.00 | 1,888.00 | 1,902.00 | 1,902.00 | 0.32% | 50,300 |
| Jul 1, 2025 | 1,911.00 | 1,915.00 | 1,889.00 | 1,896.00 | 1,896.00 | -1.25% | 42,400 |
| Jun 30, 2025 | 1,924.00 | 1,932.00 | 1,916.00 | 1,920.00 | 1,920.00 | -0.21% | 73,900 |
| Jun 27, 2025 | 1,920.00 | 1,929.00 | 1,911.00 | 1,924.00 | 1,924.00 | 1.32% | 68,400 |