Estic Corporation (TYO:6161)
Japan · Delayed Price · Currency is JPY 1,050.00
-1.00 (-0.10%)
Sep 9, 2026, 11:22 AM JST
Estic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1,072.00 | 1,102.00 | 1,072.00 | 1,079.00 | 1,079.00 | 0.65% | 5,600 |
| Aug 6, 2026 | 1,115.00 | 1,115.00 | 1,071.00 | 1,072.00 | 1,072.00 | -3.86% | 8,100 |
| Aug 5, 2026 | 1,073.00 | 1,120.00 | 1,073.00 | 1,115.00 | 1,115.00 | 5.19% | 16,500 |
| Aug 4, 2026 | 1,051.00 | 1,079.00 | 1,050.00 | 1,060.00 | 1,060.00 | -0.19% | 6,000 |
| Aug 3, 2026 | 1,060.00 | 1,079.00 | 1,038.00 | 1,062.00 | 1,062.00 | 1.63% | 7,300 |
| Jul 31, 2026 | 1,074.00 | 1,074.00 | 1,043.00 | 1,045.00 | 1,045.00 | -1.42% | 8,100 |
| Jul 30, 2026 | 1,085.00 | 1,090.00 | 1,042.00 | 1,060.00 | 1,060.00 | -2.48% | 12,700 |
| Jul 29, 2026 | 1,026.00 | 1,115.00 | 1,026.00 | 1,087.00 | 1,087.00 | 5.64% | 27,000 |
| Jul 28, 2026 | 1,037.00 | 1,044.00 | 1,028.00 | 1,029.00 | 1,029.00 | -0.39% | 4,300 |
| Jul 27, 2026 | 1,044.00 | 1,044.00 | 1,031.00 | 1,033.00 | 1,033.00 | -0.48% | 5,400 |
| Jul 24, 2026 | 1,035.00 | 1,038.00 | 1,024.00 | 1,038.00 | 1,038.00 | 0.29% | 7,900 |
| Jul 23, 2026 | 1,037.00 | 1,037.00 | 1,029.00 | 1,035.00 | 1,035.00 | - | 4,000 |
| Jul 22, 2026 | 1,038.00 | 1,041.00 | 1,030.00 | 1,035.00 | 1,035.00 | -0.29% | 7,200 |
| Jul 21, 2026 | 1,031.00 | 1,038.00 | 1,030.00 | 1,038.00 | 1,038.00 | 0.97% | 5,500 |
| Jul 17, 2026 | 1,039.00 | 1,039.00 | 1,023.00 | 1,028.00 | 1,028.00 | -0.29% | 13,500 |
| Jul 16, 2026 | 1,039.00 | 1,039.00 | 1,031.00 | 1,031.00 | 1,031.00 | - | 1,800 |
| Jul 15, 2026 | 1,030.00 | 1,036.00 | 1,028.00 | 1,031.00 | 1,031.00 | 0.10% | 3,500 |
| Jul 14, 2026 | 1,033.00 | 1,038.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.29% | 6,600 |
| Jul 13, 2026 | 1,034.00 | 1,050.00 | 1,031.00 | 1,033.00 | 1,033.00 | 0.29% | 6,600 |
| Jul 10, 2026 | 1,034.00 | 1,036.00 | 1,024.00 | 1,030.00 | 1,030.00 | - | 6,600 |
| Jul 9, 2026 | 1,032.00 | 1,033.00 | 1,028.00 | 1,030.00 | 1,030.00 | -0.68% | 5,200 |
| Jul 8, 2026 | 1,031.00 | 1,045.00 | 1,031.00 | 1,037.00 | 1,037.00 | -0.38% | 2,200 |
| Jul 7, 2026 | 1,062.00 | 1,062.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.23% | 10,100 |
| Jul 6, 2026 | 1,048.00 | 1,061.00 | 1,045.00 | 1,054.00 | 1,054.00 | 1.74% | 7,400 |
| Jul 3, 2026 | 1,031.00 | 1,042.00 | 1,028.00 | 1,036.00 | 1,036.00 | -0.38% | 8,800 |
| Jul 2, 2026 | 1,038.00 | 1,040.00 | 1,029.00 | 1,040.00 | 1,040.00 | 0.48% | 1,800 |
| Jul 1, 2026 | 1,041.00 | 1,050.00 | 1,029.00 | 1,035.00 | 1,035.00 | -0.58% | 6,200 |
| Jun 30, 2026 | 1,065.00 | 1,065.00 | 1,041.00 | 1,041.00 | 1,041.00 | -1.51% | 8,800 |
| Jun 29, 2026 | 1,087.00 | 1,087.00 | 1,057.00 | 1,057.00 | 1,057.00 | -2.13% | 2,700 |