Skip to main content
Eagle Industry Co.,Ltd. (TYO:6486)
Japan flag Japan · Delayed Price · Currency is JPY
3,050.00
-95.00 (-3.02%)
At close: Mar 9, 2026

Eagle Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,100.003,165.003,095.003,145.003,145.00-129,800
Mar 5, 20263,175.003,185.003,130.003,145.003,145.003.11%140,000
Mar 4, 20263,100.003,135.002,987.003,050.003,050.00-4.54%348,000
Mar 3, 20263,325.003,335.003,185.003,195.003,195.00-3.91%148,500
Mar 2, 20263,360.003,365.003,250.003,325.003,325.00-2.92%257,100
Feb 27, 20263,390.003,425.003,370.003,425.003,425.000.74%143,600
Feb 26, 20263,440.003,450.003,390.003,400.003,400.00-1.02%74,800
Feb 25, 20263,535.003,535.003,430.003,435.003,435.00-1.01%89,500
Feb 24, 20263,440.003,490.003,390.003,470.003,470.001.46%91,500
Feb 20, 20263,405.003,420.003,360.003,420.003,420.00-0.44%99,500
Feb 19, 20263,375.003,455.003,370.003,435.003,435.002.08%99,800
Feb 18, 20263,350.003,370.003,335.003,365.003,365.000.90%40,200
Feb 17, 20263,360.003,385.003,310.003,335.003,335.00-0.74%85,000
Feb 16, 20263,460.003,475.003,340.003,360.003,360.00-1.61%145,600
Feb 13, 20263,425.003,445.003,375.003,415.003,415.00-0.44%139,900
Feb 12, 20263,440.003,445.003,385.003,430.003,430.00-120,300
Feb 10, 20263,430.003,430.003,360.003,430.003,430.00-121,500
Feb 9, 20263,450.003,450.003,370.003,430.003,430.003.47%326,800
Feb 6, 20263,280.003,360.003,220.003,315.003,315.003.27%306,700
Feb 5, 20263,240.003,245.003,180.003,210.003,210.001.10%101,900
Feb 4, 20263,120.003,215.003,110.003,175.003,175.001.76%71,100
Feb 3, 20263,070.003,135.003,070.003,120.003,120.002.97%72,500
Feb 2, 20263,100.003,135.003,030.003,030.003,030.00-2.10%99,500
Jan 30, 20263,050.003,095.003,050.003,095.003,095.001.48%64,500
Jan 29, 20263,070.003,075.003,015.003,050.003,050.00-0.97%78,700
Jan 28, 20263,160.003,160.003,070.003,080.003,080.00-2.99%111,100
Jan 27, 20263,155.003,175.003,100.003,175.003,175.000.63%91,900
Jan 26, 20263,215.003,215.003,130.003,155.003,155.00-3.07%178,000
Jan 23, 20263,315.003,315.003,180.003,255.003,255.00-3.70%306,900
Jan 22, 20263,150.003,380.003,145.003,380.003,380.007.64%237,600
Jan 21, 20263,015.003,140.003,010.003,140.003,140.001.95%160,600
Jan 20, 20263,125.003,125.003,050.003,080.003,080.00-0.65%60,700
Jan 19, 20263,100.003,120.003,060.003,100.003,100.00-0.16%67,400
Jan 16, 20263,090.003,130.003,065.003,105.003,105.000.65%58,500
Jan 15, 20263,100.003,100.003,065.003,085.003,085.000.16%60,200
Jan 14, 20263,055.003,090.003,025.003,080.003,080.001.32%107,300
Jan 13, 20263,070.003,090.003,030.003,040.003,040.003.05%219,500
Jan 9, 20262,951.002,982.002,947.002,950.002,950.000.44%55,700
Jan 8, 20262,970.002,973.002,934.002,937.002,937.00-1.14%148,400
Jan 7, 20262,930.002,988.002,896.002,971.002,971.001.09%82,700
Jan 6, 20262,934.002,958.002,934.002,939.002,939.000.75%84,800
Jan 5, 20262,885.002,923.002,872.002,917.002,917.002.14%113,200
Dec 30, 20252,889.002,889.002,856.002,856.002,856.00-1.14%63,400
Dec 29, 20252,863.002,889.002,849.002,889.002,889.001.37%84,800
Dec 26, 20252,862.002,866.002,835.002,850.002,850.00-0.14%38,900
Dec 25, 20252,850.002,880.002,821.002,854.002,854.000.81%99,100
Dec 24, 20252,843.002,854.002,817.002,831.002,831.00-0.21%74,000
Dec 23, 20252,840.002,855.002,818.002,837.002,837.000.32%76,100
Dec 22, 20252,838.002,839.002,810.002,828.002,828.001.04%79,100
Dec 19, 20252,770.002,817.002,765.002,799.002,799.001.12%64,300
Dec 18, 20252,782.002,793.002,761.002,768.002,768.00-0.32%62,900
Dec 17, 20252,734.002,790.002,720.002,777.002,777.001.46%48,800
Dec 16, 20252,772.002,773.002,726.002,737.002,737.00-1.40%70,200
Dec 15, 20252,793.002,803.002,770.002,776.002,776.00-0.86%85,600
Dec 12, 20252,798.002,807.002,775.002,800.002,800.000.83%60,000
Dec 11, 20252,780.002,790.002,763.002,777.002,777.000.47%50,300
Dec 10, 20252,772.002,798.002,760.002,764.002,764.00-0.07%77,500
Dec 9, 20252,791.002,793.002,763.002,766.002,766.00-0.47%50,000
Dec 8, 20252,758.002,795.002,758.002,779.002,779.000.98%70,500
Dec 5, 20252,775.002,806.002,752.002,752.002,752.00-1.57%60,400
Dec 4, 20252,750.002,796.002,736.002,796.002,796.002.01%80,600
Dec 3, 20252,725.002,764.002,711.002,741.002,741.001.33%83,100
Dec 2, 20252,733.002,745.002,695.002,705.002,705.00-1.71%69,800
Dec 1, 20252,800.002,800.002,752.002,752.002,752.00-1.29%67,600
Nov 28, 20252,780.002,809.002,775.002,788.002,788.000.61%108,100
Nov 27, 20252,737.002,775.002,726.002,771.002,771.001.24%96,100
Nov 26, 20252,665.002,737.002,651.002,737.002,737.002.82%112,600
Nov 25, 20252,680.002,680.002,644.002,662.002,662.000.26%53,200
Nov 21, 20252,597.002,655.002,597.002,655.002,655.002.08%97,700
Nov 20, 20252,608.002,617.002,583.002,601.002,601.001.05%69,000
Nov 19, 20252,560.002,603.002,558.002,574.002,574.000.12%94,500
Nov 18, 20252,672.002,672.002,565.002,571.002,571.00-3.71%149,200
Nov 17, 20252,630.002,680.002,628.002,670.002,670.001.17%85,300
Nov 14, 20252,623.002,654.002,603.002,639.002,639.00-0.11%91,700
Nov 13, 20252,641.002,665.002,626.002,642.002,642.00-0.75%113,900
Nov 12, 20252,650.002,680.002,623.002,662.002,662.000.23%140,100
Nov 11, 20252,822.002,822.002,625.002,656.002,656.00-4.18%655,700
Nov 10, 20252,792.002,792.002,746.002,772.002,772.000.80%112,900
Nov 7, 20252,771.002,795.002,729.002,750.002,750.00-0.90%114,400
Nov 6, 20252,760.002,809.002,749.002,775.002,775.001.28%81,600
Nov 5, 20252,761.002,767.002,668.002,740.002,740.00-1.47%139,500
Nov 4, 20252,750.002,823.002,736.002,781.002,781.001.72%155,100
Oct 31, 20252,737.002,751.002,702.002,734.002,734.00-0.47%91,800
Oct 30, 20252,697.002,760.002,696.002,747.002,747.002.04%95,900
Oct 29, 20252,712.002,726.002,683.002,692.002,692.00-0.48%91,400
Oct 28, 20252,800.002,800.002,704.002,705.002,705.00-3.94%139,300
Oct 27, 20252,822.002,841.002,791.002,816.002,816.002.81%172,500
Oct 24, 20252,690.002,739.002,679.002,739.002,739.001.82%98,500
Oct 23, 20252,656.002,708.002,653.002,690.002,690.000.98%98,200
Oct 22, 20252,640.002,683.002,631.002,664.002,664.001.18%130,000
Oct 21, 20252,638.002,646.002,615.002,633.002,633.00-0.19%84,700
Oct 20, 20252,646.002,652.002,622.002,638.002,638.000.76%93,700
Oct 17, 20252,607.002,628.002,607.002,618.002,618.00-0.98%38,800
Oct 16, 20252,641.002,670.002,634.002,644.002,644.000.15%36,500
Oct 15, 20252,603.002,644.002,598.002,640.002,640.001.66%42,100
Oct 14, 20252,596.002,637.002,580.002,597.002,597.00-1.85%110,100
Oct 10, 20252,684.002,688.002,640.002,646.002,646.00-2.68%81,700
Oct 9, 20252,700.002,735.002,682.002,719.002,719.000.93%71,100
Oct 8, 20252,730.002,731.002,689.002,694.002,694.00-0.74%62,300
Oct 7, 20252,675.002,729.002,675.002,714.002,714.001.99%87,000