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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Estic Corporation (6161.T) JPX