Eagle Industry Co.,Ltd.
6486.T · JPX
Market closed¥2,903.00¥28.00 (+0.97%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 21, 2026 | ¥2,903.00 | ¥2,903.00 | ¥2,903.00 | ¥2,903.00 | ¥2,903.00 | 300.00 |
| July 21, 2026 | ¥2,902.00 | ¥2,902.00 | ¥2,902.00 | ¥2,902.00 | ¥2,902.00 | 100.00 |
| July 21, 2026 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | 300.00 |
| July 21, 2026 | ¥2,907.00 | ¥2,907.00 | ¥2,907.00 | ¥2,907.00 | ¥2,907.00 | 200.00 |
| July 21, 2026 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | 100.00 |
| July 21, 2026 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | 200.00 |
| July 21, 2026 | ¥2,911.00 | ¥2,911.00 | ¥2,911.00 | ¥2,911.00 | ¥2,911.00 | 100.00 |
| July 21, 2026 | ¥2,911.00 | ¥2,911.00 | ¥2,911.00 | ¥2,911.00 | ¥2,911.00 | 200.00 |
| July 21, 2026 | ¥2,909.00 | ¥2,909.00 | ¥2,909.00 | ¥2,909.00 | ¥2,909.00 | 700.00 |
| July 21, 2026 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | 100.00 |
| July 21, 2026 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | 30.00K |
| July 21, 2026 | ¥2,908.00 | ¥2,908.00 | ¥2,908.00 | ¥2,908.00 | ¥2,908.00 | — |
| July 21, 2026 | ¥2,907.00 | ¥2,908.00 | ¥2,907.00 | ¥2,908.00 | ¥2,908.00 | — |
| July 21, 2026 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | — |
| July 21, 2026 | ¥2,904.00 | ¥2,904.00 | ¥2,904.00 | ¥2,904.00 | ¥2,904.00 | — |
| July 21, 2026 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | — |
| July 21, 2026 | ¥2,908.00 | ¥2,908.00 | ¥2,908.00 | ¥2,908.00 | ¥2,908.00 | — |
| July 21, 2026 | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | — |
| July 21, 2026 | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | — |
| July 21, 2026 | ¥2,914.00 | ¥2,915.00 | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | — |
| July 21, 2026 | ¥2,913.00 | ¥2,913.00 | ¥2,913.00 | ¥2,913.00 | ¥2,913.00 | — |
| July 21, 2026 | ¥2,910.00 | ¥2,910.00 | ¥2,910.00 | ¥2,910.00 | ¥2,910.00 | — |
| July 21, 2026 | ¥2,911.00 | ¥2,911.00 | ¥2,911.00 | ¥2,911.00 | ¥2,911.00 | — |
| July 21, 2026 | ¥2,910.00 | ¥2,910.00 | ¥2,910.00 | ¥2,910.00 | ¥2,910.00 | — |
| July 21, 2026 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | — |
| July 21, 2026 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | — |
| July 21, 2026 | ¥2,910.00 | ¥2,910.00 | ¥2,907.00 | ¥2,909.00 | ¥2,909.00 | — |
| July 21, 2026 | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | ¥2,912.00 | — |
| July 21, 2026 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | — |
| July 21, 2026 | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | — |
| July 21, 2026 | ¥2,901.00 | ¥2,902.00 | ¥2,901.00 | ¥2,902.00 | ¥2,902.00 | — |
| July 21, 2026 | ¥2,897.00 | ¥2,897.00 | ¥2,897.00 | ¥2,897.00 | ¥2,897.00 | — |
| July 21, 2026 | ¥2,899.00 | ¥2,899.00 | ¥2,899.00 | ¥2,899.00 | ¥2,899.00 | — |
| July 21, 2026 | ¥2,899.00 | ¥2,899.00 | ¥2,899.00 | ¥2,899.00 | ¥2,899.00 | — |
| July 21, 2026 | ¥2,898.00 | ¥2,898.00 | ¥2,898.00 | ¥2,898.00 | ¥2,898.00 | — |
| July 21, 2026 | ¥2,896.00 | ¥2,896.00 | ¥2,896.00 | ¥2,896.00 | ¥2,896.00 | — |
| July 21, 2026 | ¥2,896.00 | ¥2,896.00 | ¥2,896.00 | ¥2,896.00 | ¥2,896.00 | — |
| July 21, 2026 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | — |
| July 21, 2026 | ¥2,899.00 | ¥2,899.00 | ¥2,899.00 | ¥2,899.00 | ¥2,899.00 | 100.00 |
| July 21, 2026 | ¥2,902.00 | ¥2,902.00 | ¥2,900.00 | ¥2,900.00 | ¥2,900.00 | 500.00 |
| July 21, 2026 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | 200.00 |
| July 21, 2026 | ¥2,903.00 | ¥2,903.00 | ¥2,903.00 | ¥2,903.00 | ¥2,903.00 | 300.00 |
| July 21, 2026 | ¥2,907.00 | ¥2,908.00 | ¥2,904.00 | ¥2,904.00 | ¥2,904.00 | 500.00 |
| July 21, 2026 | ¥2,906.00 | ¥2,906.00 | ¥2,903.00 | ¥2,903.00 | ¥2,903.00 | 300.00 |
| July 21, 2026 | ¥2,901.00 | ¥2,901.00 | ¥2,901.00 | ¥2,901.00 | ¥2,901.00 | 200.00 |
| July 21, 2026 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | 300.00 |
| July 21, 2026 | ¥2,907.00 | ¥2,907.00 | ¥2,907.00 | ¥2,907.00 | ¥2,907.00 | 200.00 |
| July 21, 2026 | ¥2,904.00 | ¥2,904.00 | ¥2,904.00 | ¥2,904.00 | ¥2,904.00 | 100.00 |
| July 21, 2026 | ¥2,908.00 | ¥2,908.00 | ¥2,905.00 | ¥2,905.00 | ¥2,905.00 | 400.00 |
| July 21, 2026 | ¥2,908.00 | ¥2,908.00 | ¥2,908.00 | ¥2,908.00 | ¥2,908.00 | 200.00 |
| July 21, 2026 | ¥2,910.00 | ¥2,910.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | 1.00K |
| July 21, 2026 | ¥2,907.00 | ¥2,907.00 | ¥2,907.00 | ¥2,907.00 | ¥2,907.00 | 100.00 |
| July 21, 2026 | ¥2,907.00 | ¥2,907.00 | ¥2,907.00 | ¥2,907.00 | ¥2,907.00 | 100.00 |
| July 21, 2026 | ¥2,904.00 | ¥2,907.00 | ¥2,904.00 | ¥2,907.00 | ¥2,907.00 | 300.00 |
| July 21, 2026 | ¥2,905.00 | ¥2,905.00 | ¥2,904.00 | ¥2,904.00 | ¥2,904.00 | 200.00 |
| July 21, 2026 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | 100.00 |
| July 21, 2026 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | 100.00 |
| July 21, 2026 | ¥2,908.00 | ¥2,908.00 | ¥2,908.00 | ¥2,908.00 | ¥2,908.00 | 100.00 |
| July 21, 2026 | ¥2,906.00 | ¥2,907.00 | ¥2,906.00 | ¥2,907.00 | ¥2,907.00 | 300.00 |
| July 21, 2026 | ¥2,904.00 | ¥2,904.00 | ¥2,903.00 | ¥2,903.00 | ¥2,903.00 | 300.00 |
| July 21, 2026 | ¥2,908.00 | ¥2,910.00 | ¥2,906.00 | ¥2,906.00 | ¥2,906.00 | 700.00 |
| July 21, 2026 | ¥2,900.00 | ¥2,906.00 | ¥2,900.00 | ¥2,903.00 | ¥2,903.00 | 500.00 |
| July 21, 2026 | ¥2,896.00 | ¥2,896.00 | ¥2,896.00 | ¥2,896.00 | ¥2,896.00 | 100.00 |
| July 21, 2026 | ¥2,891.00 | ¥2,891.00 | ¥2,891.00 | ¥2,891.00 | ¥2,891.00 | 100.00 |
| July 21, 2026 | ¥2,891.00 | ¥2,891.00 | ¥2,891.00 | ¥2,891.00 | ¥2,891.00 | 100.00 |
| July 21, 2026 | ¥2,895.00 | ¥2,895.00 | ¥2,895.00 | ¥2,895.00 | ¥2,895.00 | 100.00 |
| July 21, 2026 | ¥2,901.00 | ¥2,902.00 | ¥2,901.00 | ¥2,902.00 | ¥2,902.00 | 100.00 |
| July 21, 2026 | ¥2,899.00 | ¥2,900.00 | ¥2,897.00 | ¥2,897.00 | ¥2,897.00 | 600.00 |
| July 21, 2026 | ¥2,899.00 | ¥2,899.00 | ¥2,899.00 | ¥2,899.00 | ¥2,899.00 | 100.00 |
| July 21, 2026 | ¥2,901.00 | ¥2,901.00 | ¥2,892.00 | ¥2,895.00 | ¥2,895.00 | 800.00 |
| July 21, 2026 | ¥2,896.00 | ¥2,903.00 | ¥2,893.00 | ¥2,900.00 | ¥2,900.00 | 2.00K |