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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	1,897	1,901	1,901	1,910	1,894	46,400
June 11, 2025	1,893	1,906	1,906	1,909	1,893	39,600
June 10, 2025	1,886	1,894	1,894	1,906	1,886	64,100
June 09, 2025	1,888	1,883	1,883	1,898	1,874	42,100
June 06, 2025	1,888	1,880	1,880	1,904	1,880	38,300
June 05, 2025	1,879	1,888	1,888	1,894	1,874	37,300
June 04, 2025	1,882	1,888	1,888	1,893	1,880	26,800
June 03, 2025	1,892	1,880	1,880	1,892	1,871	39,000
June 02, 2025	1,914	1,890	1,890	1,917	1,880	52,900
May 30, 2025	1,895	1,921	1,921	1,927	1,891	60,100
May 29, 2025	1,891	1,911	1,911	1,917	1,890	57,200
May 28, 2025	1,884	1,879	1,879	1,897	1,878	71,300
May 27, 2025	1,869	1,874	1,874	1,879	1,864	29,000
May 26, 2025	1,855	1,859	1,859	1,868	1,848	30,400
May 23, 2025	1,862	1,848	1,848	1,872	1,848	36,900

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