Skip to main content
logo
Eagle Industry Co.,Ltd. (TYO:6486)
Japan flag Japan · Delayed Price · Currency is JPY
3,020.00
+10.00 (0.33%)
At close: Mar 27, 2026

Eagle Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,966.003,025.002,966.003,020.003,020.000.33%111,400
Mar 26, 20263,025.003,045.002,973.003,010.003,010.00-0.17%83,600
Mar 25, 20263,045.003,050.003,010.003,015.003,015.001.58%58,900
Mar 24, 20263,005.003,005.002,947.002,968.002,968.001.85%70,400
Mar 23, 20262,927.002,929.002,872.002,914.002,914.00-2.12%134,500
Mar 19, 20263,015.003,050.002,977.002,977.002,977.00-4.12%92,800
Mar 18, 20263,070.003,110.003,060.003,105.003,105.002.14%63,400
Mar 17, 20263,065.003,085.003,025.003,040.003,040.00-0.16%35,000
Mar 16, 20263,065.003,090.003,025.003,045.003,045.00-0.65%50,000
Mar 13, 20263,030.003,095.003,025.003,065.003,065.00-1.13%97,800
Mar 12, 20263,100.003,150.003,085.003,100.003,100.00-1.74%106,700
Mar 11, 20263,160.003,195.003,155.003,155.003,155.001.45%74,900
Mar 10, 20263,120.003,155.003,095.003,110.003,110.001.97%83,800
Mar 9, 20262,942.003,065.002,942.003,050.003,050.00-3.02%191,400
Mar 6, 20263,100.003,165.003,095.003,145.003,145.00-129,800
Mar 5, 20263,175.003,185.003,130.003,145.003,145.003.11%140,000
Mar 4, 20263,100.003,135.002,987.003,050.003,050.00-4.54%348,000
Mar 3, 20263,325.003,335.003,185.003,195.003,195.00-3.91%148,500
Mar 2, 20263,360.003,365.003,250.003,325.003,325.00-2.92%257,100
Feb 27, 20263,390.003,425.003,370.003,425.003,425.000.74%143,600
Feb 26, 20263,440.003,450.003,390.003,400.003,400.00-1.02%74,800
Feb 25, 20263,535.003,535.003,430.003,435.003,435.00-1.01%89,500
Feb 24, 20263,440.003,490.003,390.003,470.003,470.001.46%91,500
Feb 20, 20263,405.003,420.003,360.003,420.003,420.00-0.44%99,500
Feb 19, 20263,375.003,455.003,370.003,435.003,435.002.08%99,800
Feb 18, 20263,350.003,370.003,335.003,365.003,365.000.90%40,200
Feb 17, 20263,360.003,385.003,310.003,335.003,335.00-0.74%85,000
Feb 16, 20263,460.003,475.003,340.003,360.003,360.00-1.61%145,600
Feb 13, 20263,425.003,445.003,375.003,415.003,415.00-0.44%139,900
Feb 12, 20263,440.003,445.003,385.003,430.003,430.00-120,300
Feb 10, 20263,430.003,430.003,360.003,430.003,430.00-121,500
Feb 9, 20263,450.003,450.003,370.003,430.003,430.003.47%326,800
Feb 6, 20263,280.003,360.003,220.003,315.003,315.003.27%306,700
Feb 5, 20263,240.003,245.003,180.003,210.003,210.001.10%101,900
Feb 4, 20263,120.003,215.003,110.003,175.003,175.001.76%71,100
Feb 3, 20263,070.003,135.003,070.003,120.003,120.002.97%72,500
Feb 2, 20263,100.003,135.003,030.003,030.003,030.00-2.10%99,500
Jan 30, 20263,050.003,095.003,050.003,095.003,095.001.48%64,500
Jan 29, 20263,070.003,075.003,015.003,050.003,050.00-0.97%78,700
Jan 28, 20263,160.003,160.003,070.003,080.003,080.00-2.99%111,100
Jan 27, 20263,155.003,175.003,100.003,175.003,175.000.63%91,900
Jan 26, 20263,215.003,215.003,130.003,155.003,155.00-3.07%178,000
Jan 23, 20263,315.003,315.003,180.003,255.003,255.00-3.70%306,900
Jan 22, 20263,150.003,380.003,145.003,380.003,380.007.64%237,600
Jan 21, 20263,015.003,140.003,010.003,140.003,140.001.95%160,600
Jan 20, 20263,125.003,125.003,050.003,080.003,080.00-0.65%60,700
Jan 19, 20263,100.003,120.003,060.003,100.003,100.00-0.16%67,400
Jan 16, 20263,090.003,130.003,065.003,105.003,105.000.65%58,500
Jan 15, 20263,100.003,100.003,065.003,085.003,085.000.16%60,200
Jan 14, 20263,055.003,090.003,025.003,080.003,080.001.32%107,300