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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	1,011	1,010	1,010	1,023	1,010	7,800
September 03, 2025	1,022	1,011	1,011	1,022	1,010	4,300
September 02, 2025	1,041	1,022	1,022	1,041	1,002	11,700
September 01, 2025	1,084	1,051	1,051	1,086	1,051	4,400
August 29, 2025	1,097	1,087	1,087	1,100	1,087	4,600
August 28, 2025	1,100	1,096	1,096	1,100	1,090	12,200
August 27, 2025	1,099	1,100	1,100	1,100	1,090	17,000
August 26, 2025	1,087	1,098	1,098	1,098	1,085	11,800
August 25, 2025	1,075	1,084	1,084	1,085	1,072	39,600
August 22, 2025	1,071	1,071	1,071	1,073	1,071	3,800
August 21, 2025	1,068	1,070	1,070	1,072	1,065	7,200
August 20, 2025	1,068	1,062	1,062	1,068	1,062	2,200
August 19, 2025	1,060	1,068	1,068	1,068	1,059	45,600
August 18, 2025	1,055	1,059	1,059	1,065	1,050	9,400
August 15, 2025	1,031	1,045	1,045	1,050	1,030	6,400
August 14, 2025	1,027	1,025	1,025	1,027	1,020	800
August 13, 2025	1,025	1,027	1,027	1,027	1,020	3,600
August 12, 2025	1,023	1,015	1,015	1,027	1,015	12,100

Estic Corporation (6161.T) JPX