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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,775	2,752	2,752	2,806	2,752	60,400
December 04, 2025	2,750	2,796	2,796	2,796	2,736	80,600
December 03, 2025	2,725	2,741	2,741	2,764	2,711	83,100
December 02, 2025	2,733	2,705	2,705	2,745	2,695	69,800
December 01, 2025	2,800	2,752	2,752	2,800	2,752	67,600
November 28, 2025	2,780	2,788	2,788	2,809	2,775	108,100
November 27, 2025	2,737	2,771	2,771	2,775	2,726	96,100
November 26, 2025	2,665	2,737	2,737	2,737	2,651	112,600
November 25, 2025	2,680	2,662	2,662	2,680	2,644	53,200
November 21, 2025	2,597	2,655	2,655	2,655	2,597	97,700
November 20, 2025	2,608	2,601	2,601	2,617	2,583	69,000
November 19, 2025	2,560	2,574	2,574	2,603	2,558	94,500
November 18, 2025	2,672	2,571	2,571	2,672	2,565	149,200
November 17, 2025	2,630	2,670	2,670	2,680	2,628	85,300
November 14, 2025	2,623	2,639	2,639	2,654	2,603	91,700
November 13, 2025	2,641	2,642	2,642	2,665	2,626	113,900
November 12, 2025	2,650	2,662	2,662	2,680	2,623	140,100
November 11, 2025	2,822	2,656	2,656	2,822	2,625	655,700
November 10, 2025	2,792	2,772	2,772	2,792	2,746	112,900
November 07, 2025	2,771	2,750	2,750	2,795	2,729	114,400
November 06, 2025	2,760	2,775	2,775	2,809	2,749	81,600
November 05, 2025	2,761	2,740	2,740	2,767	2,668	139,500
November 04, 2025	2,750	2,781	2,781	2,823	2,736	155,100
October 31, 2025	2,737	2,734	2,734	2,751	2,702	91,800
October 30, 2025	2,697	2,747	2,747	2,760	2,696	95,900
October 29, 2025	2,712	2,692	2,692	2,726	2,683	91,400
October 28, 2025	2,800	2,705	2,705	2,800	2,704	139,300
October 27, 2025	2,822	2,816	2,816	2,841	2,791	172,500
October 24, 2025	2,690	2,739	2,739	2,739	2,679	98,500
October 23, 2025	2,656	2,690	2,690	2,708	2,653	98,200
October 22, 2025	2,640	2,664	2,664	2,683	2,631	130,000
October 21, 2025	2,638	2,633	2,633	2,646	2,615	84,700
October 20, 2025	2,646	2,638	2,638	2,652	2,622	93,700
October 17, 2025	2,607	2,618	2,618	2,628	2,607	38,800
October 16, 2025	2,641	2,644	2,644	2,670	2,634	36,500
October 15, 2025	2,603	2,640	2,640	2,644	2,598	42,100
October 14, 2025	2,596	2,597	2,597	2,637	2,580	110,100
October 10, 2025	2,684	2,646	2,646	2,688	2,640	81,700
October 09, 2025	2,700	2,719	2,719	2,735	2,682	71,100
October 08, 2025	2,730	2,694	2,694	2,731	2,689	62,300
October 07, 2025	2,675	2,714	2,714	2,729	2,675	87,000
October 06, 2025	2,688	2,661	2,661	2,688	2,636	87,800
October 03, 2025	2,562	2,588	2,588	2,588	2,551	59,400
October 02, 2025	2,559	2,563	2,563	2,579	2,542	58,200
October 01, 2025	2,604	2,555	2,555	2,604	2,542	79,800
September 30, 2025	2,640	2,623	2,623	2,650	2,602	76,700
September 29, 2025	2,641	2,645	2,645	2,655	2,610	64,100
September 26, 2025	2,665	2,682	2,682	2,687	2,654	97,700
September 25, 2025	2,660	2,655	2,655	2,668	2,641	54,500
September 24, 2025	2,640	2,656	2,656	2,656	2,619	74,300
September 22, 2025	2,627	2,630	2,630	2,645	2,618	69,100
September 19, 2025	2,627	2,603	2,603	2,642	2,581	114,300
September 18, 2025	2,605	2,615	2,615	2,627	2,597	55,000
September 17, 2025	2,621	2,605	2,605	2,632	2,601	55,000
September 16, 2025	2,652	2,653	2,653	2,669	2,636	54,100
September 12, 2025	2,650	2,641	2,641	2,665	2,641	80,500
September 11, 2025	2,621	2,633	2,633	2,645	2,621	37,800
September 10, 2025	2,633	2,640	2,640	2,649	2,621	76,600
September 09, 2025	2,674	2,648	2,648	2,674	2,634	57,900
September 08, 2025	2,671	2,660	2,660	2,671	2,617	72,800

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