Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

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

Compare
1,999.00
0.00
(0.00%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251,997.002,008.001,985.001,999.001,999.0092,400
Feb 20, 20252,014.002,014.001,995.001,999.001,999.0078,700
Feb 19, 20252,028.002,034.002,011.002,011.002,011.0039,700
Feb 18, 20252,039.002,050.002,023.002,028.002,028.0040,200
Feb 17, 20252,062.002,068.002,037.002,039.002,039.0050,100
Feb 14, 20252,040.002,052.002,027.002,041.002,041.0050,300
Feb 13, 20252,044.002,062.002,031.002,031.002,031.0047,600
Feb 12, 20252,013.002,023.002,001.002,010.002,010.0086,300
Feb 10, 20252,037.002,037.002,013.002,018.002,018.0037,700
Feb 7, 20252,043.002,055.002,026.002,037.002,037.0050,000
Feb 6, 20252,020.002,044.001,998.002,034.002,034.0095,900
Feb 5, 20252,047.002,069.002,044.002,053.002,053.0046,900
Feb 4, 20252,050.002,062.002,033.002,040.002,040.0051,400
Feb 3, 20252,050.002,050.002,014.002,031.002,031.00103,700
Jan 31, 20252,080.002,080.002,066.002,075.002,075.0025,400
Jan 30, 20252,070.002,084.002,058.002,084.002,084.0054,100
Jan 29, 20252,088.002,089.002,064.002,067.002,067.0056,100
Jan 28, 20252,089.002,099.002,082.002,093.002,093.0052,000
Jan 27, 20252,095.002,100.002,081.002,084.002,084.0033,700
Jan 24, 20252,130.002,132.002,072.002,073.002,073.0072,800
Jan 23, 20252,123.002,138.002,111.002,130.002,130.00102,700
Jan 22, 20252,095.002,129.002,092.002,123.002,123.00114,400
Jan 21, 20252,064.002,097.002,053.002,091.002,091.00113,700
Jan 20, 20252,037.002,075.002,015.002,058.002,058.00191,500
Jan 17, 20251,990.002,017.001,984.002,008.002,008.0046,500
Jan 16, 20251,994.002,014.001,992.002,003.002,003.0055,100
Jan 15, 20251,998.002,004.001,981.001,994.001,994.0046,900
Jan 14, 20252,003.002,008.001,974.001,998.001,998.0077,700
Jan 10, 20252,006.002,008.001,998.002,002.002,002.0039,300
Jan 9, 20252,037.002,043.002,005.002,013.002,013.0044,200
Jan 8, 20252,058.002,064.002,038.002,039.002,039.0039,400
Jan 7, 20252,073.002,073.002,037.002,052.002,052.0063,300
Jan 6, 20252,075.002,076.002,040.002,049.002,049.0071,800
Dec 30, 20242,072.002,073.002,049.002,064.002,064.0062,400
Dec 27, 20242,050.002,063.002,047.002,060.002,060.0066,400
Dec 26, 20242,015.002,039.002,001.002,039.002,039.0082,300
Dec 25, 20242,015.002,015.001,995.002,014.002,014.0044,600
Dec 24, 20242,002.002,014.001,996.002,014.002,014.0037,700
Dec 23, 20241,973.002,001.001,972.001,990.001,990.0056,300
Dec 20, 20241,991.001,996.001,951.001,951.001,951.00149,600
Dec 19, 20241,980.002,016.001,980.001,997.001,997.0046,600
Dec 18, 20242,000.002,011.001,995.001,998.001,998.0039,000
Dec 17, 20242,005.002,018.001,995.002,003.002,003.0049,600
Dec 16, 20241,970.002,029.001,970.002,005.002,005.0096,300
Dec 13, 20241,929.001,953.001,929.001,947.001,947.0064,900
Dec 12, 20241,955.001,966.001,950.001,954.001,954.0049,200
Dec 11, 20241,930.001,945.001,920.001,940.001,940.0042,700
Dec 10, 20241,947.001,957.001,932.001,932.001,932.0065,100
Dec 9, 20241,917.001,952.001,917.001,931.001,931.0064,400
Dec 6, 20241,930.001,938.001,908.001,915.001,915.0055,200
Dec 5, 20241,925.001,938.001,920.001,925.001,925.0049,100
Dec 4, 20241,948.001,948.001,916.001,923.001,923.0058,700
Dec 3, 20241,936.001,966.001,933.001,948.001,948.0061,200
Dec 2, 20241,920.001,934.001,916.001,916.001,916.0037,100
Nov 29, 20241,930.001,930.001,905.001,916.001,916.0035,000
Nov 28, 20241,913.001,925.001,905.001,919.001,919.0054,400
Nov 27, 20241,961.001,961.001,912.001,925.001,925.0069,000
Nov 26, 20241,944.001,957.001,927.001,957.001,957.0058,700
Nov 25, 20241,962.001,967.001,943.001,943.001,943.00134,800
Nov 22, 20241,970.001,980.001,953.001,957.001,957.0058,800
Nov 21, 20241,978.001,992.001,971.001,974.001,974.0033,900
Nov 20, 20242,000.002,010.001,978.001,978.001,978.0043,500
Nov 19, 20241,982.001,999.001,980.001,987.001,987.0045,600
Nov 18, 20241,965.001,977.001,958.001,977.001,977.0043,100
Nov 15, 20241,955.001,977.001,954.001,964.001,964.0066,900
Nov 14, 20241,962.001,969.001,952.001,952.001,952.0097,500
Nov 13, 20242,000.002,000.001,958.001,968.001,968.00111,200
Nov 12, 20242,005.002,045.001,993.001,993.001,993.0072,600
Nov 11, 20241,996.002,002.001,974.001,990.001,990.00107,100
Nov 8, 20241,980.002,015.001,968.002,002.002,002.00126,800
Nov 7, 20242,025.002,039.002,002.002,027.002,027.0088,800
Nov 6, 20242,017.002,026.001,970.002,008.002,008.0076,300
Nov 5, 20242,014.002,016.001,991.001,991.001,991.0044,600
Nov 1, 20242,015.002,033.001,992.001,994.001,994.0047,500
Oct 31, 20242,032.002,048.002,021.002,039.002,039.0037,200
Oct 30, 20242,063.002,066.002,021.002,032.002,032.0087,300
Oct 29, 20242,030.002,064.002,030.002,055.002,055.0034,200
Oct 28, 20242,000.002,048.002,000.002,030.002,030.0041,000
Oct 25, 20242,014.002,017.001,988.002,003.002,003.0045,500
Oct 24, 20242,011.002,029.002,003.002,023.002,023.0049,300
Oct 23, 20242,054.002,060.002,030.002,031.002,031.0032,800
Oct 22, 20242,100.002,100.002,041.002,054.002,054.0047,800
Oct 21, 20242,120.002,125.002,093.002,093.002,093.0038,500
Oct 18, 20242,122.002,123.002,101.002,120.002,120.0030,700
Oct 17, 20242,120.002,140.002,101.002,106.002,106.0032,600
Oct 16, 20242,106.002,148.002,097.002,108.002,108.0051,600
Oct 15, 20242,125.002,141.002,106.002,130.002,130.0063,300
Oct 11, 20242,120.002,124.002,098.002,102.002,102.0040,900
Oct 10, 20242,135.002,143.002,118.002,124.002,124.0027,400
Oct 9, 20242,139.002,145.002,121.002,134.002,134.0031,900
Oct 8, 20242,150.002,153.002,110.002,115.002,115.0077,200
Oct 7, 20242,173.002,180.002,130.002,154.002,154.00112,100
Oct 4, 20242,132.002,157.002,116.002,144.002,144.0071,300
Oct 3, 20242,130.002,136.002,114.002,128.002,128.0056,700
Oct 2, 20242,084.002,118.002,066.002,097.002,097.0063,700
Oct 1, 20242,072.002,100.002,070.002,090.002,090.0056,300
Sep 30, 20242,028.002,062.002,018.002,047.002,047.0090,400
Sep 27, 2024 50.00 Dividend
Sep 27, 20242,071.002,095.002,065.002,078.002,078.0076,100
Sep 26, 20242,116.002,116.002,088.002,110.002,060.0083,400
Sep 25, 20242,070.002,092.002,062.002,083.002,033.6456,400
Sep 24, 20242,140.002,140.002,083.002,083.002,033.6470,900
Sep 20, 20242,140.002,145.002,108.002,108.002,058.05101,400
Sep 19, 20242,090.002,115.002,077.002,105.002,055.1269,700
Sep 18, 20242,060.002,074.002,033.002,050.002,001.4242,800
Sep 17, 20242,041.002,066.002,017.002,045.001,996.5468,800
Sep 13, 20241,990.002,023.001,990.002,016.001,968.2346,200
Sep 12, 20242,000.002,039.002,000.002,010.001,962.3741,600
Sep 11, 20242,008.002,013.001,966.001,989.001,941.8759,400
Sep 10, 20242,049.002,056.002,008.002,008.001,960.4261,000
Sep 9, 20241,950.002,042.001,950.002,042.001,993.6160,500
Sep 6, 20242,001.002,022.001,985.002,016.001,968.2348,500
Sep 5, 20241,993.002,039.001,987.002,006.001,958.4654,400
Sep 4, 20242,039.002,059.002,010.002,012.001,964.3276,600
Sep 3, 20242,050.002,089.002,050.002,089.002,039.5055,600
Sep 2, 20242,051.002,059.002,026.002,049.002,000.4551,500
Aug 30, 20242,027.002,055.002,020.002,042.001,993.6151,500
Aug 29, 20241,994.002,024.001,979.002,022.001,974.0965,900
Aug 28, 20241,995.002,002.001,982.002,000.001,952.6130,800
Aug 27, 20241,970.002,004.001,958.001,997.001,949.6839,800
Aug 26, 20242,000.002,000.001,952.001,960.001,913.5544,000
Aug 23, 20241,980.001,996.001,974.001,996.001,948.7047,900
Aug 22, 20241,972.001,991.001,958.001,976.001,929.1833,600
Aug 21, 20241,960.002,007.001,960.001,978.001,931.1332,700
Aug 20, 20241,992.002,010.001,973.001,993.001,945.7754,100
Aug 19, 20241,995.002,013.001,956.001,959.001,912.58103,100
Aug 16, 20241,939.001,975.001,924.001,975.001,928.2072,200
Aug 15, 20241,890.001,917.001,890.001,895.001,850.0946,100
Aug 14, 20241,880.001,884.001,855.001,883.001,838.3866,600
Aug 13, 20241,841.001,872.001,837.001,862.001,817.8857,100
Aug 9, 20241,870.001,896.001,809.001,840.001,796.4096,500
Aug 8, 20241,815.001,869.001,813.001,830.001,786.6478,000
Aug 7, 20241,768.001,871.001,745.001,833.001,789.56115,100
Aug 6, 20241,730.001,860.001,727.001,796.001,753.44178,400
Aug 5, 20241,773.001,797.001,634.001,657.001,617.73313,500
Aug 2, 20241,976.002,002.001,923.001,923.001,877.43181,900
Aug 1, 20242,129.002,129.002,050.002,069.002,019.97119,600
Jul 31, 20242,043.002,128.002,040.002,128.002,077.57106,400
Jul 30, 20242,064.002,064.002,030.002,041.001,992.6458,300
Jul 29, 20242,036.002,062.002,034.002,054.002,005.3381,800
Jul 26, 20242,015.002,031.001,992.002,024.001,976.04137,300
Jul 25, 20242,028.002,061.002,008.002,031.001,982.87273,100
Jul 24, 20242,005.002,097.001,990.002,071.002,021.92934,800
Jul 23, 20241,855.001,877.001,855.001,870.001,825.6926,000
Jul 22, 20241,881.001,887.001,848.001,848.001,804.2156,100
Jul 19, 20241,889.001,898.001,873.001,880.001,835.4541,500
Jul 18, 20241,889.001,909.001,883.001,888.001,843.2641,500
Jul 17, 20241,907.001,926.001,903.001,903.001,857.9137,200
Jul 16, 20241,877.001,902.001,873.001,902.001,856.9342,200
Jul 12, 20241,861.001,883.001,853.001,856.001,812.0291,500
Jul 11, 20241,862.001,872.001,855.001,866.001,821.7852,800
Jul 10, 20241,852.001,865.001,837.001,848.001,804.2183,500
Jul 9, 20241,850.001,871.001,846.001,852.001,808.1161,300
Jul 8, 20241,884.001,884.001,847.001,848.001,804.2193,100
Jul 5, 20241,922.001,929.001,888.001,888.001,843.2681,000
Jul 4, 20241,929.001,932.001,905.001,929.001,883.2980,000
Jul 3, 20241,939.001,944.001,921.001,929.001,883.2939,300
Jul 2, 20241,936.001,950.001,930.001,939.001,893.0564,500
Jul 1, 20241,928.001,953.001,925.001,936.001,890.12107,700
Jun 28, 20241,928.001,934.001,914.001,928.001,882.3143,500
Jun 27, 20241,897.001,926.001,897.001,923.001,877.4367,600
Jun 26, 20241,903.001,904.001,887.001,895.001,850.0953,100
Jun 25, 20241,889.001,925.001,889.001,903.001,857.9141,500
Jun 24, 20241,900.001,910.001,883.001,896.001,851.0752,300
Jun 21, 20241,923.001,939.001,883.001,883.001,838.38198,100
Jun 20, 20241,934.001,936.001,904.001,931.001,885.2465,600
Jun 19, 20241,917.001,941.001,913.001,935.001,889.1551,200
Jun 18, 20241,905.001,929.001,895.001,913.001,867.6794,100
Jun 17, 20241,876.001,889.001,861.001,879.001,834.4747,700
Jun 14, 20241,846.001,894.001,846.001,884.001,839.3666,400
Jun 13, 20241,865.001,865.001,839.001,845.001,801.2841,200
Jun 12, 20241,850.001,863.001,842.001,854.001,810.0746,900
Jun 11, 20241,858.001,858.001,832.001,837.001,793.4727,500
Jun 10, 20241,848.001,852.001,837.001,849.001,805.1824,100
Jun 7, 20241,829.001,837.001,822.001,829.001,785.6619,600
Jun 6, 20241,853.001,853.001,815.001,829.001,785.6631,600
Jun 5, 20241,864.001,864.001,832.001,843.001,799.3337,200
Jun 4, 20241,900.001,900.001,877.001,883.001,838.3830,800
Jun 3, 20241,893.001,924.001,875.001,905.001,859.8674,700
May 31, 20241,815.001,884.001,815.001,884.001,839.36156,300
May 30, 20241,800.001,812.001,765.001,812.001,769.0675,700
May 29, 20241,822.001,822.001,791.001,806.001,763.2052,100
May 28, 20241,841.001,841.001,807.001,822.001,778.8235,100
May 27, 20241,835.001,847.001,826.001,827.001,783.7128,500
May 24, 20241,783.001,838.001,782.001,827.001,783.7152,500
May 23, 20241,821.001,821.001,792.001,809.001,766.1330,100
May 22, 20241,839.001,839.001,808.001,812.001,769.0636,200
May 21, 20241,864.001,867.001,837.001,838.001,794.4542,300
May 20, 20241,874.001,879.001,861.001,863.001,818.8546,700
May 17, 20241,842.001,865.001,832.001,861.001,816.9054,300
May 16, 20241,860.001,860.001,816.001,842.001,798.3574,300
May 15, 20241,824.001,860.001,819.001,852.001,808.11130,500
May 14, 20241,777.001,819.001,750.001,815.001,771.99171,700
May 13, 20241,813.001,817.001,778.001,817.001,773.9481,300
May 10, 20241,830.001,830.001,801.001,819.001,775.9064,500
May 9, 20241,820.001,827.001,805.001,819.001,775.9039,100
May 8, 20241,804.001,816.001,802.001,802.001,759.3040,100
May 7, 20241,850.001,852.001,824.001,824.001,780.7869,900
May 2, 20241,831.001,851.001,830.001,850.001,806.1635,200
May 1, 20241,829.001,844.001,813.001,841.001,797.3749,500
Apr 30, 20241,807.001,841.001,800.001,834.001,790.5451,100
Apr 26, 20241,804.001,804.001,761.001,789.001,746.6142,900
Apr 25, 20241,782.001,805.001,782.001,801.001,758.3237,300
Apr 24, 20241,770.001,809.001,761.001,793.001,750.5162,100
Apr 23, 20241,778.001,778.001,748.001,759.001,717.3228,500
Apr 22, 20241,761.001,780.001,752.001,766.001,724.1537,900
Apr 19, 20241,782.001,782.001,735.001,750.001,708.5359,900
Apr 18, 20241,758.001,787.001,757.001,782.001,739.7722,700
Apr 17, 20241,782.001,799.001,755.001,758.001,716.3433,500
Apr 16, 20241,796.001,819.001,770.001,782.001,739.7751,300
Apr 15, 20241,797.001,823.001,791.001,823.001,779.8032,300
Apr 12, 20241,820.001,829.001,811.001,813.001,770.0438,800
Apr 11, 20241,791.001,817.001,785.001,814.001,771.0141,300
Apr 10, 20241,788.001,810.001,782.001,803.001,760.2741,300
Apr 9, 20241,774.001,788.001,767.001,788.001,745.6342,600
Apr 8, 20241,759.001,774.001,754.001,771.001,729.0333,500
Apr 5, 20241,730.001,756.001,727.001,755.001,713.4143,700
Apr 4, 20241,774.001,778.001,756.001,756.001,714.3939,200
Apr 3, 20241,743.001,762.001,735.001,750.001,708.5349,200
Apr 2, 20241,782.001,785.001,750.001,759.001,717.3250,300
Apr 1, 20241,835.001,835.001,778.001,782.001,739.7758,500
Mar 29, 20241,822.001,838.001,815.001,828.001,784.6825,300
Mar 28, 2024 45.00 Dividend
Mar 28, 20241,839.001,855.001,812.001,821.001,777.8559,800
Mar 27, 20241,870.001,890.001,870.001,878.001,789.5673,200
Mar 26, 20241,835.001,866.001,832.001,865.001,777.1853,400
Mar 25, 20241,850.001,855.001,833.001,835.001,748.5944,300
Mar 22, 20241,861.001,869.001,847.001,852.001,764.7946,000
Mar 21, 20241,875.001,880.001,847.001,850.001,762.8864,400
Mar 19, 20241,825.001,845.001,820.001,843.001,756.2140,500
Mar 18, 20241,836.001,838.001,819.001,823.001,737.1558,400
Mar 15, 20241,801.001,831.001,791.001,819.001,733.34123,800
Mar 14, 20241,779.001,802.001,766.001,801.001,716.1957,600
Mar 13, 20241,799.001,805.001,753.001,772.001,688.5659,400
Mar 12, 20241,770.001,789.001,743.001,789.001,704.7686,200
Mar 11, 20241,774.001,788.001,754.001,770.001,686.6590,700
Mar 8, 20241,752.001,813.001,751.001,808.001,722.86115,600
Mar 7, 20241,805.001,805.001,771.001,779.001,695.2375,400
Mar 6, 20241,766.001,802.001,763.001,795.001,710.4776,800
Mar 5, 20241,740.001,776.001,736.001,772.001,688.5678,500
Mar 4, 20241,760.001,760.001,734.001,742.001,659.9791,600
Mar 1, 20241,757.001,763.001,746.001,755.001,672.3648,300
Feb 29, 20241,769.001,770.001,753.001,765.001,681.8967,100
Feb 28, 20241,792.001,795.001,766.001,769.001,685.7062,100
Feb 27, 20241,782.001,798.001,777.001,789.001,704.7667,500
Feb 26, 20241,795.001,803.001,777.001,782.001,698.0849,400
Feb 22, 20241,791.001,794.001,779.001,793.001,708.5747,700
Feb 21, 20241,773.001,794.001,763.001,775.001,691.4162,300

Related Tickers

5186.T Nitta Corporation
3,605.00
+1.26%
 
6507.T Sinfonia Technology Co.,Ltd.
6,070.00
-2.25%
 
LPK.F LPKF Laser & Electronics SE
9.04
+1.69%
 
ETN Eaton Corporation plc
289.85
-2.53%