Eagle Industry Co.,Ltd. (TYO:6486)
Japan · Delayed Price · Currency is JPY 3,000.00
+17.00 (0.57%)
Jul 31, 2026, 3:30 PM JST
Eagle Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,005.00 | 3,040.00 | 2,961.00 | 3,000.00 | 3,000.00 | 0.57% | 123,200 |
| Jul 30, 2026 | 2,989.00 | 3,020.00 | 2,965.00 | 2,983.00 | 2,983.00 | -0.23% | 111,400 |
| Jul 29, 2026 | 2,976.00 | 3,000.00 | 2,926.00 | 2,990.00 | 2,990.00 | 1.08% | 141,400 |
| Jul 28, 2026 | 3,045.00 | 3,050.00 | 2,958.00 | 2,958.00 | 2,958.00 | -2.86% | 140,000 |
| Jul 27, 2026 | 2,972.00 | 3,045.00 | 2,972.00 | 3,045.00 | 3,045.00 | 2.66% | 191,700 |
| Jul 24, 2026 | 2,969.00 | 2,985.00 | 2,951.00 | 2,966.00 | 2,966.00 | -0.57% | 92,700 |
| Jul 23, 2026 | 2,985.00 | 3,015.00 | 2,965.00 | 2,983.00 | 2,983.00 | 0.78% | 92,600 |
| Jul 22, 2026 | 2,932.00 | 2,986.00 | 2,929.00 | 2,960.00 | 2,960.00 | 0.95% | 102,500 |
| Jul 21, 2026 | 2,880.00 | 2,932.00 | 2,880.00 | 2,932.00 | 2,932.00 | 1.98% | 103,500 |
| Jul 17, 2026 | 2,902.00 | 2,940.00 | 2,834.00 | 2,875.00 | 2,875.00 | -2.24% | 130,900 |
| Jul 16, 2026 | 2,965.00 | 2,994.00 | 2,941.00 | 2,941.00 | 2,941.00 | -0.71% | 82,000 |
| Jul 15, 2026 | 2,900.00 | 2,964.00 | 2,900.00 | 2,962.00 | 2,962.00 | 2.39% | 136,800 |
| Jul 14, 2026 | 2,878.00 | 2,915.00 | 2,872.00 | 2,893.00 | 2,893.00 | 0.91% | 117,500 |
| Jul 13, 2026 | 2,886.00 | 2,930.00 | 2,867.00 | 2,867.00 | 2,867.00 | -0.42% | 150,300 |
| Jul 10, 2026 | 2,885.00 | 2,925.00 | 2,866.00 | 2,879.00 | 2,879.00 | 0.81% | 123,000 |
| Jul 9, 2026 | 2,838.00 | 2,870.00 | 2,820.00 | 2,856.00 | 2,856.00 | 1.06% | 103,700 |
| Jul 8, 2026 | 2,860.00 | 2,876.00 | 2,826.00 | 2,826.00 | 2,826.00 | -1.43% | 93,400 |
| Jul 7, 2026 | 2,945.00 | 2,988.00 | 2,867.00 | 2,867.00 | 2,867.00 | -2.28% | 97,600 |
| Jul 6, 2026 | 2,931.00 | 2,962.00 | 2,931.00 | 2,934.00 | 2,934.00 | 1.10% | 86,200 |
| Jul 3, 2026 | 2,897.00 | 2,931.00 | 2,886.00 | 2,902.00 | 2,902.00 | 0.07% | 84,400 |
| Jul 2, 2026 | 2,871.00 | 2,926.00 | 2,870.00 | 2,900.00 | 2,900.00 | 1.05% | 146,800 |
| Jul 1, 2026 | 2,887.00 | 2,900.00 | 2,861.00 | 2,870.00 | 2,870.00 | 0.70% | 69,100 |
| Jun 30, 2026 | 2,900.00 | 2,903.00 | 2,850.00 | 2,850.00 | 2,850.00 | -1.62% | 76,400 |
| Jun 29, 2026 | 2,898.00 | 2,898.00 | 2,837.00 | 2,897.00 | 2,897.00 | 1.26% | 79,100 |
| Jun 26, 2026 | 2,873.00 | 2,910.00 | 2,847.00 | 2,861.00 | 2,861.00 | -0.42% | 74,100 |
| Jun 25, 2026 | 2,994.00 | 2,994.00 | 2,863.00 | 2,873.00 | 2,873.00 | 1.02% | 195,300 |
| Jun 24, 2026 | 2,870.00 | 2,892.00 | 2,824.00 | 2,844.00 | 2,844.00 | -0.91% | 68,300 |
| Jun 23, 2026 | 2,950.00 | 2,950.00 | 2,870.00 | 2,870.00 | 2,870.00 | -2.01% | 67,800 |
| Jun 22, 2026 | 2,960.00 | 2,962.00 | 2,929.00 | 2,929.00 | 2,929.00 | -0.98% | 68,100 |
| Jun 19, 2026 | 2,950.00 | 2,971.00 | 2,922.00 | 2,958.00 | 2,958.00 | 0.78% | 109,300 |
| Jun 18, 2026 | 2,950.00 | 2,959.00 | 2,920.00 | 2,935.00 | 2,935.00 | -0.44% | 93,200 |
| Jun 17, 2026 | 2,913.00 | 2,948.00 | 2,906.00 | 2,948.00 | 2,948.00 | 0.75% | 95,800 |
| Jun 16, 2026 | 2,921.00 | 2,942.00 | 2,899.00 | 2,926.00 | 2,926.00 | 0.17% | 99,600 |
| Jun 15, 2026 | 2,865.00 | 2,951.00 | 2,860.00 | 2,921.00 | 2,921.00 | 3.36% | 189,700 |
| Jun 12, 2026 | 2,884.00 | 2,894.00 | 2,823.00 | 2,826.00 | 2,826.00 | -0.77% | 118,800 |
| Jun 11, 2026 | 2,809.00 | 2,848.00 | 2,768.00 | 2,848.00 | 2,848.00 | -0.94% | 200,600 |
| Jun 10, 2026 | 2,955.00 | 2,980.00 | 2,856.00 | 2,875.00 | 2,875.00 | -3.85% | 170,700 |
| Jun 9, 2026 | 2,921.00 | 3,005.00 | 2,920.00 | 2,990.00 | 2,990.00 | 3.39% | 172,900 |
| Jun 8, 2026 | 2,873.00 | 2,919.00 | 2,845.00 | 2,892.00 | 2,892.00 | -1.06% | 112,700 |
| Jun 5, 2026 | 2,934.00 | 2,934.00 | 2,889.00 | 2,923.00 | 2,923.00 | -0.07% | 75,300 |
| Jun 4, 2026 | 2,880.00 | 2,931.00 | 2,860.00 | 2,925.00 | 2,925.00 | 0.72% | 156,600 |
| Jun 3, 2026 | 2,849.00 | 2,935.00 | 2,849.00 | 2,904.00 | 2,904.00 | 2.18% | 206,000 |
| Jun 2, 2026 | 2,800.00 | 2,847.00 | 2,738.00 | 2,842.00 | 2,842.00 | 0.46% | 196,800 |
| Jun 1, 2026 | 2,811.00 | 2,839.00 | 2,787.00 | 2,829.00 | 2,829.00 | -0.11% | 145,600 |
| May 29, 2026 | 2,802.00 | 2,861.00 | 2,802.00 | 2,832.00 | 2,832.00 | 0.50% | 94,500 |
| May 28, 2026 | 2,811.00 | 2,838.00 | 2,782.00 | 2,818.00 | 2,818.00 | -0.46% | 106,800 |
| May 27, 2026 | 2,835.00 | 2,866.00 | 2,815.00 | 2,831.00 | 2,831.00 | - | 89,200 |
| May 26, 2026 | 2,842.00 | 2,843.00 | 2,803.00 | 2,831.00 | 2,831.00 | -0.88% | 101,800 |
| May 25, 2026 | 2,847.00 | 2,880.00 | 2,829.00 | 2,856.00 | 2,856.00 | 1.71% | 104,100 |
| May 22, 2026 | 2,835.00 | 2,850.00 | 2,776.00 | 2,808.00 | 2,808.00 | 0.36% | 176,800 |