Estic Corporation (TYO:6161)
Japan · Delayed Price · Currency is JPY 1,010.00
-1.00 (-0.10%)
Oct 23, 2026, 3:30 PM JST
Estic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,010.00 | 1,016.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.10% | 8,000 |
| Oct 22, 2026 | 1,006.00 | 1,018.00 | 1,005.00 | 1,011.00 | 1,011.00 | -0.20% | 8,300 |
| Oct 21, 2026 | 1,012.00 | 1,028.00 | 1,012.00 | 1,013.00 | 1,013.00 | -0.69% | 6,200 |
| Oct 20, 2026 | 1,040.00 | 1,040.00 | 1,015.00 | 1,020.00 | 1,020.00 | -2.30% | 6,900 |
| Oct 19, 2026 | 1,025.00 | 1,044.00 | 1,021.00 | 1,044.00 | 1,044.00 | 1.85% | 800 |
| Oct 16, 2026 | 1,027.00 | 1,027.00 | 1,017.00 | 1,025.00 | 1,025.00 | 1.49% | 2,900 |
| Oct 15, 2026 | 1,025.00 | 1,027.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.46% | 6,600 |
| Oct 14, 2026 | 1,037.00 | 1,037.00 | 1,022.00 | 1,025.00 | 1,025.00 | - | 2,100 |
| Oct 13, 2026 | 1,030.00 | 1,032.00 | 1,022.00 | 1,025.00 | 1,025.00 | -0.49% | 5,200 |
| Oct 9, 2026 | 1,035.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | - | 8,300 |
| Oct 8, 2026 | 1,037.00 | 1,037.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.77% | 3,200 |
| Oct 7, 2026 | 1,052.00 | 1,052.00 | 1,038.00 | 1,038.00 | 1,038.00 | 0.10% | 3,100 |
| Oct 6, 2026 | 1,044.00 | 1,055.00 | 1,037.00 | 1,037.00 | 1,037.00 | -0.58% | 6,400 |
| Oct 5, 2026 | 1,046.00 | 1,055.00 | 1,043.00 | 1,043.00 | 1,043.00 | 0.10% | 2,300 |
| Oct 2, 2026 | 1,051.00 | 1,051.00 | 1,041.00 | 1,042.00 | 1,042.00 | -1.23% | 2,500 |
| Oct 1, 2026 | 1,047.00 | 1,055.00 | 1,047.00 | 1,055.00 | 1,055.00 | 0.38% | 900 |
| Sep 30, 2026 | 1,044.00 | 1,052.00 | 1,041.00 | 1,051.00 | 1,051.00 | 0.86% | 1,600 |
| Sep 29, 2026 | 1,049.00 | 1,049.00 | 1,042.00 | 1,042.00 | 1,042.00 | 0.29% | 1,400 |
| Sep 28, 2026 | 1,050.00 | 1,057.00 | 1,038.00 | 1,039.00 | 1,039.00 | -1.70% | 13,100 |
| Sep 25, 2026 | 1,050.00 | 1,058.00 | 1,045.00 | 1,057.00 | 1,057.00 | 1.05% | 2,700 |
| Sep 24, 2026 | 1,048.00 | 1,052.00 | 1,046.00 | 1,046.00 | 1,046.00 | -0.19% | 3,600 |
| Sep 18, 2026 | 1,047.00 | 1,052.00 | 1,037.00 | 1,048.00 | 1,048.00 | 1.45% | 2,300 |
| Sep 17, 2026 | 1,038.00 | 1,042.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.19% | 3,100 |
| Sep 16, 2026 | 1,036.00 | 1,043.00 | 1,035.00 | 1,035.00 | 1,035.00 | - | 2,500 |
| Sep 15, 2026 | 1,031.00 | 1,049.00 | 1,031.00 | 1,035.00 | 1,035.00 | - | 4,500 |
| Sep 14, 2026 | 1,034.00 | 1,052.00 | 1,032.00 | 1,035.00 | 1,035.00 | - | 2,600 |
| Sep 11, 2026 | 1,050.00 | 1,058.00 | 1,035.00 | 1,035.00 | 1,035.00 | -1.24% | 2,800 |
| Sep 10, 2026 | 1,045.00 | 1,053.00 | 1,040.00 | 1,048.00 | 1,048.00 | 0.29% | 5,300 |
| Sep 9, 2026 | 1,046.00 | 1,055.00 | 1,040.00 | 1,045.00 | 1,045.00 | -0.57% | 3,600 |
| Sep 8, 2026 | 1,070.00 | 1,070.00 | 1,027.00 | 1,051.00 | 1,051.00 | -0.76% | 18,900 |
| Sep 7, 2026 | 1,058.00 | 1,072.00 | 1,057.00 | 1,059.00 | 1,059.00 | - | 4,500 |
| Sep 4, 2026 | 1,064.00 | 1,074.00 | 1,052.00 | 1,059.00 | 1,059.00 | 0.38% | 5,800 |
| Sep 3, 2026 | 1,055.00 | 1,064.00 | 1,052.00 | 1,055.00 | 1,055.00 | 0.29% | 2,400 |
| Sep 2, 2026 | 1,057.00 | 1,066.00 | 1,052.00 | 1,052.00 | 1,052.00 | -0.28% | 3,800 |
| Sep 1, 2026 | 1,053.00 | 1,078.00 | 1,053.00 | 1,055.00 | 1,055.00 | 0.19% | 1,200 |
| Aug 31, 2026 | 1,057.00 | 1,061.00 | 1,053.00 | 1,053.00 | 1,053.00 | -0.57% | 6,200 |
| Aug 28, 2026 | 1,062.00 | 1,066.00 | 1,059.00 | 1,059.00 | 1,059.00 | -0.28% | 5,300 |
| Aug 27, 2026 | 1,067.00 | 1,071.00 | 1,061.00 | 1,062.00 | 1,062.00 | -0.65% | 4,900 |
| Aug 26, 2026 | 1,083.00 | 1,083.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.83% | 6,700 |
| Aug 25, 2026 | 1,089.00 | 1,089.00 | 1,071.00 | 1,078.00 | 1,078.00 | -1.10% | 3,300 |
| Aug 24, 2026 | 1,079.00 | 1,090.00 | 1,069.00 | 1,090.00 | 1,090.00 | 1.02% | 1,600 |
| Aug 21, 2026 | 1,061.00 | 1,086.00 | 1,061.00 | 1,079.00 | 1,079.00 | 0.75% | 5,000 |
| Aug 20, 2026 | 1,074.00 | 1,074.00 | 1,057.00 | 1,071.00 | 1,071.00 | 1.04% | 4,800 |
| Aug 19, 2026 | 1,093.00 | 1,093.00 | 1,051.00 | 1,060.00 | 1,060.00 | -0.28% | 9,400 |
| Aug 18, 2026 | 1,071.00 | 1,106.00 | 1,063.00 | 1,063.00 | 1,063.00 | -1.30% | 7,900 |
| Aug 17, 2026 | 1,074.00 | 1,082.00 | 1,074.00 | 1,077.00 | 1,077.00 | 0.94% | 3,900 |
| Aug 14, 2026 | 1,081.00 | 1,081.00 | 1,059.00 | 1,067.00 | 1,067.00 | -1.30% | 5,700 |
| Aug 13, 2026 | 1,064.00 | 1,090.00 | 1,062.00 | 1,081.00 | 1,081.00 | 1.79% | 3,300 |
| Aug 12, 2026 | 1,090.00 | 1,097.00 | 1,060.00 | 1,062.00 | 1,062.00 | -2.12% | 11,600 |
| Aug 10, 2026 | 1,107.00 | 1,110.00 | 1,081.00 | 1,085.00 | 1,085.00 | 0.56% | 7,100 |