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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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