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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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