Skip to main content
Eagle Industry Co.,Ltd. (TYO:6486)
Japan flag Japan · Delayed Price · Currency is JPY
2,811.00
+40.00 (1.44%)
Apr 28, 2026, 3:30 PM JST

Eagle Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,805.002,868.002,799.002,864.002,864.00-5.17%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
Feb 3, 20263,070.003,135.003,070.003,120.003,052.852.97%72,500
Feb 2, 20263,100.003,135.003,030.003,030.002,964.78-2.10%99,500
Jan 30, 20263,050.003,095.003,050.003,095.003,028.391.48%64,500
Jan 29, 20263,070.003,075.003,015.003,050.002,984.35-0.97%78,700
Jan 28, 20263,160.003,160.003,070.003,080.003,013.71-2.99%111,100
Jan 27, 20263,155.003,175.003,100.003,175.003,106.660.63%91,900
Jan 26, 20263,215.003,215.003,130.003,155.003,087.09-3.07%178,000
Jan 23, 20263,315.003,315.003,180.003,255.003,184.94-3.70%306,900
Jan 22, 20263,150.003,380.003,145.003,380.003,307.257.64%237,600
Jan 21, 20263,015.003,140.003,010.003,140.003,072.421.95%160,600
Jan 20, 20263,125.003,125.003,050.003,080.003,013.71-0.65%60,700
Jan 19, 20263,100.003,120.003,060.003,100.003,033.28-0.16%67,400
Jan 16, 20263,090.003,130.003,065.003,105.003,038.170.65%58,500
Jan 15, 20263,100.003,100.003,065.003,085.003,018.600.16%60,200
Jan 14, 20263,055.003,090.003,025.003,080.003,013.711.32%107,300
Jan 13, 20263,070.003,090.003,030.003,040.002,974.573.05%219,500
Jan 9, 20262,951.002,982.002,947.002,950.002,886.510.44%55,700
Jan 8, 20262,970.002,973.002,934.002,937.002,873.79-1.14%148,400
Jan 7, 20262,930.002,988.002,896.002,971.002,907.051.09%82,700
Jan 6, 20262,934.002,958.002,934.002,939.002,875.740.75%84,800
Jan 5, 20262,885.002,923.002,872.002,917.002,854.222.14%113,200
Dec 30, 20252,889.002,889.002,856.002,856.002,794.53-1.14%63,400
Dec 29, 20252,863.002,889.002,849.002,889.002,826.821.37%84,800
Dec 26, 20252,862.002,866.002,835.002,850.002,788.66-0.14%38,900
Dec 25, 20252,850.002,880.002,821.002,854.002,792.570.81%99,100
Dec 24, 20252,843.002,854.002,817.002,831.002,770.07-0.21%74,000
Dec 23, 20252,840.002,855.002,818.002,837.002,775.940.32%76,100
Dec 22, 20252,838.002,839.002,810.002,828.002,767.131.04%79,100
Dec 19, 20252,770.002,817.002,765.002,799.002,738.761.12%64,300
Dec 18, 20252,782.002,793.002,761.002,768.002,708.42-0.32%62,900
Dec 17, 20252,734.002,790.002,720.002,777.002,717.231.46%48,800
Dec 16, 20252,772.002,773.002,726.002,737.002,678.09-1.40%70,200
Dec 15, 20252,793.002,803.002,770.002,776.002,716.25-0.86%85,600
Dec 12, 20252,798.002,807.002,775.002,800.002,739.740.83%60,000
Dec 11, 20252,780.002,790.002,763.002,777.002,717.230.47%50,300
Dec 10, 20252,772.002,798.002,760.002,764.002,704.51-0.07%77,500
Dec 9, 20252,791.002,793.002,763.002,766.002,706.47-0.47%50,000
Dec 8, 20252,758.002,795.002,758.002,779.002,719.190.98%70,500
Dec 5, 20252,775.002,806.002,752.002,752.002,692.77-1.57%60,400
Dec 4, 20252,750.002,796.002,736.002,796.002,735.822.01%80,600
Dec 3, 20252,725.002,764.002,711.002,741.002,682.001.33%83,100
Dec 2, 20252,733.002,745.002,695.002,705.002,646.78-1.71%69,800
Dec 1, 20252,800.002,800.002,752.002,752.002,692.77-1.29%67,600