Estic Corporation (TYO:6161)
Japan · Delayed Price · Currency is JPY 1,013.00
-5.00 (-0.49%)
Mar 27, 2026, 3:30 PM JST
Estic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,018.00 | 1,018.00 | 1,000.00 | 1,013.00 | 1,013.00 | -0.49% | 20,900 |
| Mar 26, 2026 | 1,015.00 | 1,024.00 | 1,014.00 | 1,018.00 | 1,018.00 | -1.93% | 8,800 |
| Mar 25, 2026 | 1,015.00 | 1,038.00 | 1,010.00 | 1,038.00 | 1,038.00 | 2.27% | 4,200 |
| Mar 24, 2026 | 1,028.00 | 1,028.00 | 1,001.00 | 1,015.00 | 1,015.00 | -0.29% | 7,200 |
| Mar 23, 2026 | 1,028.00 | 1,028.00 | 1,006.00 | 1,018.00 | 1,018.00 | -1.93% | 32,200 |
| Mar 19, 2026 | 1,040.00 | 1,042.00 | 1,035.00 | 1,038.00 | 1,038.00 | -1.14% | 10,800 |
| Mar 18, 2026 | 1,046.00 | 1,072.00 | 1,045.00 | 1,050.00 | 1,050.00 | -1.69% | 14,900 |
| Mar 17, 2026 | 1,051.00 | 1,068.00 | 1,045.00 | 1,068.00 | 1,038.50 | 1.71% | 25,800 |
| Mar 16, 2026 | 1,055.00 | 1,061.00 | 1,050.00 | 1,050.00 | 1,021.00 | -0.85% | 15,000 |
| Mar 13, 2026 | 1,050.00 | 1,060.00 | 1,050.00 | 1,059.00 | 1,029.75 | - | 4,900 |
| Mar 12, 2026 | 1,051.00 | 1,061.00 | 1,045.00 | 1,059.00 | 1,029.75 | 0.38% | 3,600 |
| Mar 11, 2026 | 1,052.00 | 1,060.00 | 1,050.00 | 1,055.00 | 1,025.86 | 0.29% | 3,900 |
| Mar 10, 2026 | 1,040.00 | 1,052.00 | 1,040.00 | 1,052.00 | 1,022.94 | 1.54% | 1,100 |
| Mar 9, 2026 | 1,048.00 | 1,050.00 | 1,036.00 | 1,036.00 | 1,007.39 | -2.72% | 4,400 |
| Mar 6, 2026 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,035.59 | -0.28% | 3,200 |
| Mar 5, 2026 | 1,059.00 | 1,077.00 | 1,056.00 | 1,068.00 | 1,038.50 | 1.52% | 1,400 |
| Mar 4, 2026 | 1,056.00 | 1,061.00 | 1,026.00 | 1,052.00 | 1,022.94 | -1.41% | 10,200 |
| Mar 3, 2026 | 1,097.00 | 1,100.00 | 1,065.00 | 1,067.00 | 1,037.53 | -2.73% | 5,900 |
| Mar 2, 2026 | 1,104.00 | 1,126.00 | 1,092.00 | 1,097.00 | 1,066.70 | -0.63% | 3,900 |
| Feb 27, 2026 | 1,094.00 | 1,104.00 | 1,085.00 | 1,104.00 | 1,073.51 | 0.82% | 3,300 |
| Feb 26, 2026 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,064.76 | 0.46% | 3,800 |
| Feb 25, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,059.90 | 0.93% | 2,000 |
| Feb 24, 2026 | 1,080.00 | 1,089.00 | 1,067.00 | 1,080.00 | 1,050.17 | 0.93% | 4,800 |
| Feb 20, 2026 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,040.45 | 1.90% | 1,900 |
| Feb 19, 2026 | 1,048.00 | 1,056.00 | 1,045.00 | 1,050.00 | 1,021.00 | - | 4,100 |
| Feb 18, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,021.00 | -0.57% | 5,000 |
| Feb 17, 2026 | 1,050.00 | 1,063.00 | 1,050.00 | 1,056.00 | 1,026.83 | 1.05% | 4,100 |
| Feb 16, 2026 | 1,050.00 | 1,054.00 | 1,035.00 | 1,045.00 | 1,016.14 | - | 5,100 |
| Feb 13, 2026 | 1,066.00 | 1,072.00 | 1,045.00 | 1,045.00 | 1,016.14 | -2.06% | 2,600 |
| Feb 12, 2026 | 1,074.00 | 1,075.00 | 1,058.00 | 1,067.00 | 1,037.53 | -0.19% | 5,300 |
| Feb 10, 2026 | 1,054.00 | 1,074.00 | 1,054.00 | 1,069.00 | 1,039.48 | 1.81% | 5,600 |
| Feb 9, 2026 | 1,048.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,021.00 | 1.25% | 3,400 |
| Feb 6, 2026 | 1,034.00 | 1,043.00 | 1,031.00 | 1,037.00 | 1,008.36 | 0.39% | 2,700 |
| Feb 5, 2026 | 1,031.00 | 1,037.00 | 1,031.00 | 1,033.00 | 1,004.47 | -0.29% | 1,600 |
| Feb 4, 2026 | 1,036.00 | 1,039.00 | 1,029.00 | 1,036.00 | 1,007.39 | 0.97% | 1,500 |
| Feb 3, 2026 | 1,030.00 | 1,038.00 | 1,026.00 | 1,026.00 | 997.66 | -0.39% | 5,400 |
| Feb 2, 2026 | 1,021.00 | 1,030.00 | 1,021.00 | 1,030.00 | 1,001.55 | -0.87% | 4,800 |
| Jan 30, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,039.00 | 1,010.30 | 3.49% | 11,100 |
| Jan 29, 2026 | 1,045.00 | 1,070.00 | 980.00 | 1,004.00 | 976.27 | -2.24% | 31,200 |
| Jan 28, 2026 | 1,076.00 | 1,076.00 | 1,027.00 | 1,027.00 | 998.64 | -3.66% | 6,400 |
| Jan 27, 2026 | 1,046.00 | 1,096.00 | 1,031.00 | 1,066.00 | 1,036.56 | 2.60% | 5,700 |
| Jan 26, 2026 | 1,030.00 | 1,049.00 | 1,023.00 | 1,039.00 | 1,010.30 | 1.56% | 7,000 |
| Jan 23, 2026 | 1,027.00 | 1,037.00 | 1,012.00 | 1,023.00 | 994.75 | -0.39% | 7,600 |
| Jan 22, 2026 | 1,011.00 | 1,027.00 | 1,011.00 | 1,027.00 | 998.64 | 1.48% | 3,700 |
| Jan 21, 2026 | 1,007.00 | 1,019.00 | 1,007.00 | 1,012.00 | 984.05 | - | 2,500 |
| Jan 20, 2026 | 1,023.00 | 1,024.00 | 1,010.00 | 1,012.00 | 984.05 | -1.75% | 4,400 |
| Jan 19, 2026 | 1,030.00 | 1,036.00 | 1,017.00 | 1,030.00 | 1,001.55 | 2.08% | 5,500 |
| Jan 16, 2026 | 1,008.00 | 1,009.00 | 1,005.00 | 1,009.00 | 981.13 | 0.10% | 2,200 |
| Jan 15, 2026 | 1,010.00 | 1,018.00 | 997.00 | 1,008.00 | 980.16 | 1.31% | 4,800 |
| Jan 14, 2026 | 1,020.00 | 1,020.00 | 992.00 | 995.00 | 967.52 | -1.87% | 6,800 |