Skip to main content
logo
Eagle Industry Co.,Ltd. (TYO:6486)
Japan flag Japan · Delayed Price · Currency is JPY
3,130.00
-15.00 (-0.48%)
Mar 6, 2026, 10:54 AM JST

Eagle Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 20263,070.003,090.003,030.003,040.003,040.003.05%219,500
Jan 9, 20262,951.002,982.002,947.002,950.002,950.000.44%55,700
Jan 8, 20262,970.002,973.002,934.002,937.002,937.00-1.14%148,400
Jan 7, 20262,930.002,988.002,896.002,971.002,971.001.09%82,700
Jan 6, 20262,934.002,958.002,934.002,939.002,939.000.75%84,800
Jan 5, 20262,885.002,923.002,872.002,917.002,917.002.14%113,200
Dec 30, 20252,889.002,889.002,856.002,856.002,856.00-1.14%63,400
Dec 29, 20252,863.002,889.002,849.002,889.002,889.001.37%84,800
Dec 26, 20252,862.002,866.002,835.002,850.002,850.00-0.14%38,900
Dec 25, 20252,850.002,880.002,821.002,854.002,854.000.81%99,100
Dec 24, 20252,843.002,854.002,817.002,831.002,831.00-0.21%74,000
Dec 23, 20252,840.002,855.002,818.002,837.002,837.000.32%76,100
Dec 22, 20252,838.002,839.002,810.002,828.002,828.001.04%79,100
Dec 19, 20252,770.002,817.002,765.002,799.002,799.001.12%64,300
Dec 18, 20252,782.002,793.002,761.002,768.002,768.00-0.32%62,900