Skip to main content
logo
Eagle Industry Co.,Ltd. (TYO:6486)
Japan flag Japan · Delayed Price · Currency is JPY
2,901.00
+12.00 (0.42%)
Apr 17, 2026, 3:30 PM JST

Eagle Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,805.002,868.002,799.002,864.002,864.00-5.17%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
Mar 13, 20263,030.003,095.003,025.003,065.002,999.03-1.13%97,800
Mar 12, 20263,100.003,150.003,085.003,100.003,033.28-1.74%106,700
Mar 11, 20263,160.003,195.003,155.003,155.003,087.091.45%74,900
Mar 10, 20263,120.003,155.003,095.003,110.003,043.061.97%83,800
Mar 9, 20262,942.003,065.002,942.003,050.002,984.35-3.02%191,400
Mar 6, 20263,100.003,165.003,095.003,145.003,077.31-129,800
Mar 5, 20263,175.003,185.003,130.003,145.003,077.313.11%140,000
Mar 4, 20263,100.003,135.002,987.003,050.002,984.35-4.54%348,000
Mar 3, 20263,325.003,335.003,185.003,195.003,126.23-3.91%148,500
Mar 2, 20263,360.003,365.003,250.003,325.003,253.44-2.92%257,100
Feb 27, 20263,390.003,425.003,370.003,425.003,351.280.74%143,600
Feb 26, 20263,440.003,450.003,390.003,400.003,326.82-1.02%74,800
Feb 25, 20263,535.003,535.003,430.003,435.003,361.07-1.01%89,500
Feb 24, 20263,440.003,490.003,390.003,470.003,395.311.46%91,500
Feb 20, 20263,405.003,420.003,360.003,420.003,346.39-0.44%99,500
Feb 19, 20263,375.003,455.003,370.003,435.003,361.072.08%99,800
Feb 18, 20263,350.003,370.003,335.003,365.003,292.570.90%40,200
Feb 17, 20263,360.003,385.003,310.003,335.003,263.22-0.74%85,000
Feb 16, 20263,460.003,475.003,340.003,360.003,287.68-1.61%145,600
Feb 13, 20263,425.003,445.003,375.003,415.003,341.50-0.44%139,900
Feb 12, 20263,440.003,445.003,385.003,430.003,356.18-120,300
Feb 10, 20263,430.003,430.003,360.003,430.003,356.18-121,500
Feb 9, 20263,450.003,450.003,370.003,430.003,356.183.47%326,800
Feb 6, 20263,280.003,360.003,220.003,315.003,243.653.27%306,700
Feb 5, 20263,240.003,245.003,180.003,210.003,140.911.10%101,900
Feb 4, 20263,120.003,215.003,110.003,175.003,106.661.76%71,100