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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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