Eagle Industry Co.,Ltd. - 6486.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	2,671	2,660	2,660	2,671	2,617	72,800
September 05, 2025	2,634	2,660	2,660	2,668	2,619	102,300
September 04, 2025	2,600	2,599	2,599	2,602	2,572	77,100
September 03, 2025	2,589	2,605	2,605	2,628	2,583	120,500
September 02, 2025	2,571	2,576	2,576	2,589	2,557	82,700
September 01, 2025	2,522	2,571	2,571	2,571	2,503	133,800
August 29, 2025	2,523	2,525	2,525	2,536	2,503	52,200
August 28, 2025	2,507	2,525	2,525	2,526	2,505	55,900
August 27, 2025	2,503	2,520	2,520	2,528	2,496	74,400
August 26, 2025	2,506	2,498	2,498	2,523	2,484	84,600
August 25, 2025	2,540	2,490	2,490	2,549	2,481	108,400
August 22, 2025	2,531	2,531	2,531	2,543	2,521	70,700
August 21, 2025	2,527	2,529	2,529	2,529	2,505	89,200
August 20, 2025	2,568	2,531	2,531	2,577	2,526	95,200
August 19, 2025	2,539	2,574	2,574	2,578	2,522	107,500
August 18, 2025	2,500	2,537	2,537	2,538	2,490	141,400
August 15, 2025	2,481	2,493	2,493	2,511	2,455	82,800
August 14, 2025	2,475	2,466	2,466	2,481	2,458	72,500
August 13, 2025	2,455	2,474	2,474	2,504	2,455	107,900
August 12, 2025	2,480	2,462	2,462	2,488	2,459	122,500
August 08, 2025	2,442	2,480	2,480	2,485	2,440	130,900
August 07, 2025	2,500	2,447	2,447	2,502	2,447	212,400
August 06, 2025	2,564	2,498	2,498	2,564	2,482	228,900
August 05, 2025	2,535	2,560	2,560	2,582	2,530	126,500
August 04, 2025	2,474	2,535	2,535	2,537	2,465	206,000
August 01, 2025	2,414	2,486	2,486	2,509	2,411	238,200
July 31, 2025	2,445	2,421	2,421	2,448	2,411	193,200
July 30, 2025	2,320	2,459	2,459	2,470	2,320	393,100
July 29, 2025	2,265	2,320	2,320	2,334	2,255	336,500
July 28, 2025	2,233	2,266	2,266	2,290	2,220	655,300
July 25, 2025	2,001	1,985	1,985	2,001	1,973	66,500
July 24, 2025	2,001	2,003	2,003	2,010	1,987	77,100
July 23, 2025	1,945	1,985	1,985	1,999	1,937	118,100
July 22, 2025	1,934	1,925	1,925	1,949	1,923	41,500
July 18, 2025	1,938	1,917	1,917	1,938	1,917	34,800
July 17, 2025	1,920	1,937	1,937	1,937	1,910	38,300
July 16, 2025	1,940	1,924	1,924	1,942	1,921	49,300
July 15, 2025	1,932	1,937	1,937	1,944	1,927	43,100
July 14, 2025	1,916	1,934	1,934	1,943	1,907	61,300
July 11, 2025	1,910	1,916	1,916	1,925	1,892	45,700
July 10, 2025	1,916	1,897	1,897	1,916	1,890	46,700
July 09, 2025	1,905	1,902	1,902	1,920	1,900	44,100
July 08, 2025	1,887	1,892	1,892	1,892	1,874	38,600
July 07, 2025	1,900	1,889	1,889	1,901	1,885	40,500
July 04, 2025	1,918	1,901	1,901	1,918	1,901	20,600
July 03, 2025	1,897	1,908	1,908	1,910	1,895	26,200
July 02, 2025	1,888	1,902	1,902	1,908	1,888	50,300
July 01, 2025	1,911	1,896	1,896	1,915	1,889	42,400
June 30, 2025	1,924	1,920	1,920	1,932	1,916	73,900
June 27, 2025	1,920	1,924	1,924	1,929	1,911	68,400
June 26, 2025	1,871	1,899	1,899	1,911	1,870	70,600
June 25, 2025	1,871	1,866	1,866	1,874	1,855	55,100
June 24, 2025	1,876	1,863	1,863	1,877	1,857	29,800
June 23, 2025	1,870	1,859	1,859	1,870	1,851	35,800
June 20, 2025	1,872	1,870	1,870	1,877	1,859	51,200
June 19, 2025	1,879	1,872	1,872	1,879	1,869	26,900
June 18, 2025	1,878	1,883	1,883	1,888	1,876	33,300
June 17, 2025	1,874	1,883	1,883	1,891	1,872	40,300
June 16, 2025	1,884	1,880	1,880	1,891	1,873	25,600
June 13, 2025	1,883	1,880	1,880	1,888	1,870	48,700

Eagle Industry Co.,Ltd. (6486.T) JPX