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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,405	3,420	3,420	3,420	3,360	99,500
February 19, 2026	3,375	3,435	3,435	3,455	3,370	99,800
February 18, 2026	3,350	3,365	3,365	3,370	3,335	40,200
February 17, 2026	3,360	3,335	3,335	3,385	3,310	85,000
February 16, 2026	3,460	3,360	3,360	3,475	3,340	145,600
February 13, 2026	3,425	3,415	3,415	3,445	3,375	139,900
February 12, 2026	3,440	3,430	3,430	3,445	3,385	120,300
February 10, 2026	3,430	3,430	3,430	3,430	3,360	121,500
February 09, 2026	3,450	3,430	3,430	3,450	3,370	326,800
February 06, 2026	3,280	3,315	3,315	3,360	3,220	306,700
February 05, 2026	3,240	3,210	3,210	3,245	3,180	101,900
February 04, 2026	3,120	3,175	3,175	3,215	3,110	71,100
February 03, 2026	3,070	3,120	3,120	3,135	3,070	72,500
February 02, 2026	3,100	3,030	3,030	3,135	3,030	99,500
January 30, 2026	3,050	3,095	3,095	3,095	3,050	64,500
January 29, 2026	3,070	3,050	3,050	3,075	3,015	78,700
January 28, 2026	3,160	3,080	3,080	3,160	3,070	111,100
January 27, 2026	3,155	3,175	3,175	3,175	3,100	91,900
January 26, 2026	3,215	3,155	3,155	3,215	3,130	178,000
January 23, 2026	3,315	3,255	3,255	3,315	3,180	306,900
January 22, 2026	3,150	3,380	3,380	3,380	3,145	237,600
January 21, 2026	3,015	3,140	3,140	3,140	3,010	160,600
January 20, 2026	3,125	3,080	3,080	3,125	3,050	60,700
January 19, 2026	3,100	3,100	3,100	3,120	3,060	67,400
January 16, 2026	3,090	3,105	3,105	3,130	3,065	58,500
January 15, 2026	3,100	3,085	3,085	3,100	3,065	60,200
January 14, 2026	3,055	3,080	3,080	3,090	3,025	107,300
January 13, 2026	3,070	3,040	3,040	3,090	3,030	219,500
January 09, 2026	2,951	2,950	2,950	2,982	2,947	55,700
January 08, 2026	2,970	2,937	2,937	2,973	2,934	148,400
January 07, 2026	2,930	2,971	2,971	2,988	2,896	82,700
January 06, 2026	2,934	2,939	2,939	2,958	2,934	84,800
January 05, 2026	2,885	2,917	2,917	2,923	2,872	113,200
December 30, 2025	2,889	2,856	2,856	2,889	2,856	63,400
December 29, 2025	2,863	2,889	2,889	2,889	2,849	84,800
December 26, 2025	2,862	2,850	2,850	2,866	2,835	38,900
December 25, 2025	2,850	2,854	2,854	2,880	2,821	99,100
December 24, 2025	2,843	2,831	2,831	2,854	2,817	74,000
December 23, 2025	2,840	2,837	2,837	2,855	2,818	76,100
December 22, 2025	2,838	2,828	2,828	2,839	2,810	79,100
December 19, 2025	2,770	2,799	2,799	2,817	2,765	64,300
December 18, 2025	2,782	2,768	2,768	2,793	2,761	62,900
December 17, 2025	2,734	2,777	2,777	2,790	2,720	48,800
December 16, 2025	2,772	2,737	2,737	2,773	2,726	70,200
December 15, 2025	2,793	2,776	2,776	2,803	2,770	85,600
December 12, 2025	2,798	2,800	2,800	2,807	2,775	60,000
December 11, 2025	2,780	2,777	2,777	2,790	2,763	50,300
December 10, 2025	2,772	2,764	2,764	2,798	2,760	77,500
December 09, 2025	2,791	2,766	2,766	2,793	2,763	50,000
December 08, 2025	2,758	2,779	2,779	2,795	2,758	70,500
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

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