Estic Corporation - 6161.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	985	985	985	989	985	500
December 03, 2025	985	986	986	986	985	800
December 02, 2025	990	985	985	990	983	4,100
December 01, 2025	992	993	993	993	989	13,600
November 28, 2025	989	992	992	993	979	10,000
November 27, 2025	992	990	990	994	982	2,900
November 26, 2025	991	990	990	991	983	7,600
November 25, 2025	988	991	991	991	987	800
November 21, 2025	992	988	988	992	985	3,200
November 20, 2025	987	991	991	991	985	3,800
November 19, 2025	986	986	986	987	978	5,300
November 18, 2025	993	985	985	993	975	6,200
November 17, 2025	1,001	991	991	1,005	991	5,700
November 14, 2025	1,001	997	997	1,002	995	1,000
November 13, 2025	995	1,000	1,000	1,000	995	1,300
November 12, 2025	998	998	998	998	998	0
November 11, 2025	998	998	998	1,000	993	1,100
November 10, 2025	995	998	998	1,000	992	4,700
November 07, 2025	999	998	998	999	998	700
November 06, 2025	1,001	999	999	1,001	999	1,300
November 05, 2025	1,001	999	999	1,001	999	1,300
November 04, 2025	1,005	1,001	1,001	1,005	1,001	2,500
October 31, 2025	1,011	1,009	1,009	1,011	993	1,500
October 30, 2025	1,011	1,009	1,009	1,011	993	8,500
October 29, 2025	1,038	1,010	1,010	1,047	991	18,100
October 28, 2025	1,035	1,031	1,031	1,035	1,027	900
October 27, 2025	1,038	1,030	1,030	1,038	1,030	2,600
October 24, 2025	1,034	1,028	1,028	1,034	1,021	1,300
October 23, 2025	1,040	1,026	1,026	1,040	1,016	900
October 22, 2025	1,015	1,040	1,040	1,040	1,015	4,800
October 21, 2025	1,023	1,020	1,020	1,023	1,016	1,300
October 20, 2025	1,022	1,020	1,020	1,024	1,020	600
October 17, 2025	1,015	1,022	1,022	1,022	1,011	3,700
October 16, 2025	1,010	1,025	1,025	1,025	1,010	1,400
October 15, 2025	1,018	1,019	1,019	1,019	1,014	400
October 14, 2025	1,017	1,008	1,008	1,020	1,008	5,200
October 10, 2025	1,031	1,030	1,030	1,031	1,019	1,200
October 09, 2025	1,015	1,029	1,029	1,029	1,015	1,500
October 08, 2025	1,029	1,016	1,016	1,029	1,013	4,200
October 07, 2025	1,031	1,028	1,028	1,031	1,015	4,500
October 06, 2025	1,025	1,024	1,024	1,030	1,020	3,400
October 03, 2025	1,022	1,021	1,021	1,040	1,021	7,000
October 02, 2025	1,019	1,020	1,020	1,020	1,016	1,800
October 01, 2025	1,010	1,015	1,015	1,015	1,003	12,200
September 30, 2025	1,023	1,015	1,015	1,023	1,015	500
September 29, 2025	1,017	1,023	1,023	1,023	1,010	4,000
September 26, 2025	1,020	1,017	1,017	1,020	1,011	5,500
September 25, 2025	1,020	1,020	1,020	1,021	1,015	1,900
September 24, 2025	1,021	1,017	1,017	1,021	1,010	14,700
September 22, 2025	1,016	1,020	1,020	1,025	1,015	8,700
September 19, 2025	1,016	1,016	1,016	1,016	1,016	400
September 18, 2025	1,025	1,015	1,015	1,025	1,013	1,900
September 17, 2025	1,025	1,025	1,025	1,025	1,020	2,500
September 16, 2025	1,023	1,021	1,021	1,025	1,013	13,400
September 12, 2025	1,019	1,020	1,020	1,020	1,015	1,300
September 11, 2025	1,023	1,019	1,019	1,023	1,013	1,100
September 10, 2025	1,022	1,022	1,022	1,023	1,016	1,700
September 09, 2025	1,015	1,022	1,022	1,022	1,011	4,700
September 08, 2025	1,044	1,021	1,021	1,044	1,010	7,200
September 05, 2025	1,020	1,020	1,020	1,021	1,010	3,700

Estic Corporation (6161.T) JPX