Estic Corporation (TYO:6161)
Japan · Delayed Price · Currency is JPY 1,025.00
-7.00 (-0.68%)
Jun 4, 2026, 12:30 PM JST
Estic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,026.00 | 1,032.00 | 1,026.00 | 1,032.00 | - | - | 6,000 |
| Jun 3, 2026 | 1,029.00 | 1,035.00 | 1,022.00 | 1,032.00 | 1,032.00 | 0.39% | 5,900 |
| Jun 2, 2026 | 1,020.00 | 1,030.00 | 1,017.00 | 1,028.00 | 1,028.00 | -0.39% | 14,200 |
| Jun 1, 2026 | 1,032.00 | 1,032.00 | 1,020.00 | 1,032.00 | 1,032.00 | 0.10% | 15,000 |
| May 29, 2026 | 1,034.00 | 1,035.00 | 1,020.00 | 1,031.00 | 1,031.00 | 0.59% | 7,200 |
| May 28, 2026 | 1,029.00 | 1,030.00 | 1,015.00 | 1,025.00 | 1,025.00 | 0.49% | 7,900 |
| May 27, 2026 | 1,021.00 | 1,026.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 10,700 |
| May 26, 2026 | 1,012.00 | 1,025.00 | 1,012.00 | 1,025.00 | 1,025.00 | 0.99% | 18,900 |
| May 25, 2026 | 1,017.00 | 1,021.00 | 1,012.00 | 1,015.00 | 1,015.00 | -0.10% | 7,200 |
| May 22, 2026 | 1,015.00 | 1,022.00 | 1,015.00 | 1,016.00 | 1,016.00 | 0.10% | 9,300 |
| May 21, 2026 | 1,040.00 | 1,040.00 | 1,013.00 | 1,015.00 | 1,015.00 | -1.07% | 11,700 |
| May 20, 2026 | 1,043.00 | 1,050.00 | 1,016.00 | 1,026.00 | 1,026.00 | 1.28% | 11,500 |
| May 19, 2026 | 1,010.00 | 1,020.00 | 1,000.00 | 1,013.00 | 1,013.00 | 0.30% | 14,600 |
| May 18, 2026 | 1,017.00 | 1,023.00 | 1,006.00 | 1,010.00 | 1,010.00 | -0.39% | 7,300 |
| May 15, 2026 | 1,018.00 | 1,020.00 | 1,011.00 | 1,014.00 | 1,014.00 | -0.39% | 14,800 |
| May 14, 2026 | 1,026.00 | 1,026.00 | 1,015.00 | 1,018.00 | 1,018.00 | - | 1,800 |
| May 13, 2026 | 1,044.00 | 1,044.00 | 1,015.00 | 1,018.00 | 1,018.00 | -0.20% | 4,000 |
| May 12, 2026 | 1,048.00 | 1,058.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.87% | 6,400 |
| May 11, 2026 | 1,018.00 | 1,104.00 | 1,018.00 | 1,029.00 | 1,029.00 | 0.98% | 12,400 |
| May 8, 2026 | 1,020.00 | 1,027.00 | 1,015.00 | 1,019.00 | 1,019.00 | -0.10% | 13,700 |
| May 7, 2026 | 1,040.00 | 1,046.00 | 1,010.00 | 1,020.00 | 1,020.00 | 0.69% | 10,500 |
| May 1, 2026 | 1,015.00 | 1,023.00 | 1,009.00 | 1,013.00 | 1,013.00 | - | 14,600 |
| Apr 30, 2026 | 1,010.00 | 1,018.00 | 1,009.00 | 1,013.00 | 1,013.00 | -0.20% | 3,300 |
| Apr 28, 2026 | 1,021.00 | 1,038.00 | 996.00 | 1,015.00 | 1,015.00 | -0.59% | 46,200 |
| Apr 27, 2026 | 1,026.00 | 1,027.00 | 1,016.00 | 1,021.00 | 1,021.00 | -0.58% | 9,900 |
| Apr 24, 2026 | 1,028.00 | 1,038.00 | 1,025.00 | 1,027.00 | 1,027.00 | -0.10% | 2,100 |
| Apr 23, 2026 | 1,035.00 | 1,035.00 | 1,024.00 | 1,028.00 | 1,028.00 | 0.49% | 1,600 |
| Apr 22, 2026 | 1,029.00 | 1,029.00 | 1,007.00 | 1,023.00 | 1,023.00 | -0.49% | 12,700 |
| Apr 21, 2026 | 1,019.00 | 1,030.00 | 1,019.00 | 1,028.00 | 1,028.00 | 0.19% | 4,800 |
| Apr 20, 2026 | 1,022.00 | 1,026.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.29% | 3,500 |
| Apr 17, 2026 | 1,027.00 | 1,027.00 | 1,018.00 | 1,023.00 | 1,023.00 | 0.39% | 6,800 |
| Apr 16, 2026 | 1,020.00 | 1,021.00 | 1,018.00 | 1,019.00 | 1,019.00 | - | 2,800 |
| Apr 15, 2026 | 1,021.00 | 1,024.00 | 1,019.00 | 1,019.00 | 1,019.00 | -0.20% | 2,600 |
| Apr 14, 2026 | 1,029.00 | 1,029.00 | 1,020.00 | 1,021.00 | 1,021.00 | -0.49% | 5,400 |
| Apr 13, 2026 | 1,022.00 | 1,026.00 | 1,020.00 | 1,026.00 | 1,026.00 | 0.59% | 300 |
| Apr 10, 2026 | 1,024.00 | 1,028.00 | 1,005.00 | 1,020.00 | 1,020.00 | -0.39% | 46,400 |
| Apr 9, 2026 | 1,035.00 | 1,035.00 | 1,024.00 | 1,024.00 | 1,024.00 | -1.54% | 1,100 |
| Apr 8, 2026 | 1,020.00 | 1,052.00 | 1,016.00 | 1,040.00 | 1,040.00 | 2.16% | 14,700 |
| Apr 7, 2026 | 1,002.00 | 1,018.00 | 1,002.00 | 1,018.00 | 1,018.00 | 1.60% | 38,500 |
| Apr 6, 2026 | 1,001.00 | 1,010.00 | 1,001.00 | 1,002.00 | 1,002.00 | -0.10% | 18,100 |
| Apr 3, 2026 | 1,003.00 | 1,006.00 | 999.00 | 1,003.00 | 1,003.00 | 0.10% | 13,000 |
| Apr 2, 2026 | 1,006.00 | 1,010.00 | 1,000.00 | 1,002.00 | 1,002.00 | 0.10% | 20,200 |
| Apr 1, 2026 | 1,023.00 | 1,023.00 | 1,001.00 | 1,001.00 | 1,001.00 | 0.30% | 1,200 |
| Mar 31, 2026 | 996.00 | 998.00 | 996.00 | 998.00 | 998.00 | 0.20% | 500 |
| Mar 30, 2026 | 994.00 | 1,008.00 | 994.00 | 996.00 | 996.00 | -1.68% | 16,200 |
| 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 |