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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	1,013	1,022	1,022	1,022	1,012	12,600
August 07, 2025	996	1,013	1,013	1,014	996	13,700
August 06, 2025	995	996	996	998	995	3,200
August 05, 2025	998	996	996	999	990	10,200
August 04, 2025	996	996	996	996	994	1,600
August 01, 2025	994	998	998	998	989	5,000
July 31, 2025	993	993	993	995	986	4,200
July 30, 2025	997	987	987	997	975	63,400
July 29, 2025	983	997	997	1,035	977	87,000
July 28, 2025	981	982	982	982	969	16,100
July 25, 2025	979	980	980	980	967	42,900
July 24, 2025	979	980	980	980	971	7,500
July 23, 2025	979	979	979	979	967	12,300
July 22, 2025	974	977	977	981	966	20,800
July 18, 2025	971	973	973	976	969	9,700
July 17, 2025	964	971	971	972	964	33,200
July 16, 2025	964	963	963	964	960	11,000
July 15, 2025	962	961	961	964	959	8,800
July 14, 2025	963	960	960	963	955	9,100
July 11, 2025	950	963	963	963	950	41,100
July 10, 2025	941	951	951	956	941	7,800
July 09, 2025	947	950	950	950	940	1,100
July 08, 2025	947	947	947	950	947	2,200
July 07, 2025	953	947	947	953	945	3,600
July 04, 2025	951	952	952	952	945	6,200
July 03, 2025	949	951	951	951	946	13,000
July 02, 2025	949	947	947	949	945	2,300
July 01, 2025	933	944	944	949	933	6,400
June 30, 2025	949	946	946	949	940	4,400
June 27, 2025	950	946	946	950	943	6,900
June 26, 2025	970	953	953	970	944	39,500
June 25, 2025	945	962	962	962	943	13,000
June 24, 2025	925	941	941	941	918	6,600
June 23, 2025	918	918	918	923	914	3,500
June 20, 2025	905	911	911	914	905	5,600
June 19, 2025	902	901	901	905	900	3,900
June 18, 2025	901	901	901	903	899	3,900
June 17, 2025	902	901	901	902	899	6,100
June 16, 2025	903	901	901	903	899	2,800
June 13, 2025	904	899	899	904	897	3,500

Estic Corporation (6161.T) JPX