Skip to main content
logo
Eagle Industry Co.,Ltd. (TYO:6486)
Japan flag Japan · Delayed Price · Currency is JPY
2,832.00
+14.00 (0.50%)
May 29, 2026, 3:30 PM JST

Eagle Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 6, 20262,875.002,901.002,871.002,871.002,871.00-0.69%61,500
Apr 3, 20262,880.002,906.002,878.002,891.002,891.000.28%54,800
Apr 2, 20262,945.002,972.002,868.002,883.002,883.00-1.57%136,100
Apr 1, 20262,917.002,929.002,875.002,929.002,929.002.99%80,300
Mar 31, 20262,856.002,886.002,810.002,844.002,844.00-0.70%122,400
Mar 30, 20262,805.002,868.002,799.002,864.002,864.00-3.08%147,000
Mar 27, 20262,966.003,025.002,966.003,020.002,955.000.33%111,400
Mar 26, 20263,025.003,045.002,973.003,010.002,945.22-0.17%83,600
Mar 25, 20263,045.003,050.003,010.003,015.002,950.111.58%58,900
Mar 24, 20263,005.003,005.002,947.002,968.002,904.121.85%70,400
Mar 23, 20262,927.002,929.002,872.002,914.002,851.28-2.12%134,500
Mar 19, 20263,015.003,050.002,977.002,977.002,912.93-4.12%92,800
Mar 18, 20263,070.003,110.003,060.003,105.003,038.172.14%63,400
Mar 17, 20263,065.003,085.003,025.003,040.002,974.57-0.16%35,000
Mar 16, 20263,065.003,090.003,025.003,045.002,979.46-0.65%50,000