Skip to main content
logo
Eagle Industry Co.,Ltd. (TYO:6486)
Japan flag Japan · Delayed Price · Currency is JPY
2,879.00
+23.00 (0.81%)
Jul 10, 2026, 3:30 PM JST

Eagle Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20262,885.002,925.002,866.002,879.002,879.000.81%123,000
Jul 9, 20262,838.002,870.002,820.002,856.002,856.001.06%103,700
Jul 8, 20262,860.002,876.002,826.002,826.002,826.00-1.43%93,400
Jul 7, 20262,945.002,988.002,867.002,867.002,867.00-2.28%97,600
Jul 6, 20262,931.002,962.002,931.002,934.002,934.001.10%86,200
Jul 3, 20262,897.002,931.002,886.002,902.002,902.000.07%84,400
Jul 2, 20262,871.002,926.002,870.002,900.002,900.001.05%146,800
Jul 1, 20262,887.002,900.002,861.002,870.002,870.000.70%69,100
Jun 30, 20262,900.002,903.002,850.002,850.002,850.00-1.62%76,400
Jun 29, 20262,898.002,898.002,837.002,897.002,897.001.26%79,100
Jun 26, 20262,873.002,910.002,847.002,861.002,861.00-0.42%74,100
Jun 25, 20262,994.002,994.002,863.002,873.002,873.001.02%195,300
Jun 24, 20262,870.002,892.002,824.002,844.002,844.00-0.91%68,300
Jun 23, 20262,950.002,950.002,870.002,870.002,870.00-2.01%67,800
Jun 22, 20262,960.002,962.002,929.002,929.002,929.00-0.98%68,100
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