Skip to main content
logo
Eagle Industry Co.,Ltd. (TYO:6486)
Japan flag Japan · Delayed Price · Currency is JPY
2,958.00
+23.00 (0.78%)
Jun 19, 2026, 3:30 PM JST

Eagle Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20262,950.002,971.002,922.002,958.002,958.000.78%109,300
Jun 18, 20262,950.002,959.002,920.002,935.002,935.00-0.44%93,200
Jun 17, 20262,913.002,948.002,906.002,948.002,948.000.75%95,800
Jun 16, 20262,921.002,942.002,899.002,926.002,926.000.17%99,600
Jun 15, 20262,865.002,951.002,860.002,921.002,921.003.36%189,700
Jun 12, 20262,884.002,894.002,823.002,826.002,826.00-0.77%118,800
Jun 11, 20262,809.002,848.002,768.002,848.002,848.00-0.94%200,600
Jun 10, 20262,955.002,980.002,856.002,875.002,875.00-3.85%170,700
Jun 9, 20262,921.003,005.002,920.002,990.002,990.003.39%172,900
Jun 8, 20262,873.002,919.002,845.002,892.002,892.00-1.06%112,700
Jun 5, 20262,934.002,934.002,889.002,923.002,923.00-0.07%75,300
Jun 4, 20262,880.002,931.002,860.002,925.002,925.000.72%156,600
Jun 3, 20262,849.002,935.002,849.002,904.002,904.002.18%206,000
Jun 2, 20262,800.002,847.002,738.002,842.002,842.000.46%196,800
Jun 1, 20262,811.002,839.002,787.002,829.002,829.00-0.11%145,600
May 29, 20262,802.002,861.002,802.002,832.002,832.000.50%94,500
May 28, 20262,811.002,838.002,782.002,818.002,818.00-0.46%106,800
May 27, 20262,835.002,866.002,815.002,831.002,831.00-89,200
May 26, 20262,842.002,843.002,803.002,831.002,831.00-0.88%101,800
May 25, 20262,847.002,880.002,829.002,856.002,856.001.71%104,100
May 22, 20262,835.002,850.002,776.002,808.002,808.000.36%176,800
May 21, 20262,799.002,843.002,798.002,798.002,798.000.68%125,300
May 20, 20262,810.002,820.002,750.002,779.002,779.00-0.86%180,500
May 19, 20262,854.002,882.002,730.002,803.002,803.00-1.65%195,600
May 18, 20262,875.002,887.002,821.002,850.002,850.00-1.01%148,100
May 15, 20262,863.002,910.002,843.002,879.002,879.000.98%127,000
May 14, 20262,831.002,864.002,759.002,851.002,851.00-1.04%302,900
May 13, 20262,943.002,943.002,842.002,881.002,881.00-1.81%158,000
May 12, 20262,950.002,968.002,919.002,934.002,934.00-0.03%70,800
May 11, 20262,956.002,987.002,920.002,935.002,935.00-0.03%128,100
May 8, 20262,944.002,944.002,891.002,936.002,936.00-0.27%141,600
May 7, 20262,903.003,000.002,892.002,944.002,944.004.36%145,300
May 1, 20262,813.002,846.002,798.002,821.002,821.000.28%125,800
Apr 30, 20262,800.002,831.002,778.002,813.002,813.000.07%92,300
Apr 28, 20262,771.002,811.002,761.002,811.002,811.001.44%75,600
Apr 27, 20262,789.002,807.002,753.002,771.002,771.00-0.75%129,900
Apr 24, 20262,890.002,890.002,779.002,792.002,792.00-2.17%146,600
Apr 23, 20262,894.002,894.002,820.002,854.002,854.00-1.07%107,600
Apr 22, 20262,930.002,935.002,882.002,885.002,885.00-1.47%130,900
Apr 21, 20262,930.002,961.002,928.002,928.002,928.000.14%85,000
Apr 20, 20262,945.002,948.002,907.002,924.002,924.000.79%86,600
Apr 17, 20262,874.002,915.002,874.002,901.002,901.000.42%101,900
Apr 16, 20262,896.002,915.002,889.002,889.002,889.000.03%65,400
Apr 15, 20262,920.002,947.002,888.002,888.002,888.00-0.45%67,300
Apr 14, 20262,891.002,935.002,891.002,901.002,901.000.35%83,300
Apr 13, 20262,901.002,941.002,874.002,891.002,891.00-0.79%86,300
Apr 10, 20262,908.002,933.002,903.002,914.002,914.000.38%65,200
Apr 9, 20262,960.002,970.002,903.002,903.002,903.00-1.66%87,900
Apr 8, 20262,950.002,960.002,922.002,952.002,952.003.04%91,400
Apr 7, 20262,872.002,900.002,857.002,865.002,865.00-0.21%60,500