Estic Corporation (6161.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,005.00 | 1,006.00 | 1,002.00 | 1,002.00 | 1,002.00 | 10,000 |
| 27 Jun 2024 | 1,012.00 | 1,013.00 | 1,002.00 | 1,005.00 | 1,005.00 | 4,000 |
| 26 Jun 2024 | 1,028.00 | 1,028.00 | 1,012.00 | 1,012.00 | 1,012.00 | 14,100 |
| 25 Jun 2024 | 1,010.00 | 1,019.00 | 1,007.00 | 1,018.00 | 1,018.00 | 5,800 |
| 24 Jun 2024 | 1,021.00 | 1,021.00 | 1,011.00 | 1,017.00 | 1,017.00 | 4,800 |
| 21 Jun 2024 | 1,029.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,700 |
| 20 Jun 2024 | 1,001.00 | 1,028.00 | 1,001.00 | 1,028.00 | 1,028.00 | 7,100 |
| 19 Jun 2024 | 990.00 | 997.00 | 986.00 | 997.00 | 997.00 | 1,300 |
| 18 Jun 2024 | 990.00 | 993.00 | 980.00 | 993.00 | 993.00 | 4,200 |
| 17 Jun 2024 | 989.00 | 1,002.00 | 989.00 | 993.00 | 993.00 | 9,300 |
| 14 Jun 2024 | 996.00 | 999.00 | 996.00 | 999.00 | 999.00 | 14,200 |
| 13 Jun 2024 | 1,001.00 | 1,001.00 | 996.00 | 999.00 | 999.00 | 1,700 |
| 12 Jun 2024 | 1,003.00 | 1,003.00 | 998.00 | 1,002.00 | 1,002.00 | 1,100 |
| 11 Jun 2024 | 1,011.00 | 1,011.00 | 1,001.00 | 1,004.00 | 1,004.00 | 15,800 |
| 10 Jun 2024 | 1,001.00 | 1,011.00 | 995.00 | 1,011.00 | 1,011.00 | 7,600 |
| 07 Jun 2024 | 995.00 | 1,001.00 | 995.00 | 1,001.00 | 1,001.00 | 2,700 |
| 06 Jun 2024 | 996.00 | 1,000.00 | 995.00 | 999.00 | 999.00 | 1,900 |
| 05 Jun 2024 | 996.00 | 1,000.00 | 996.00 | 1,000.00 | 1,000.00 | 3,400 |
| 04 Jun 2024 | 999.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 5,300 |
| 03 Jun 2024 | 1,000.00 | 1,005.00 | 999.00 | 1,002.00 | 1,002.00 | 7,500 |
| 31 May 2024 | 990.00 | 1,001.00 | 977.00 | 999.00 | 999.00 | 5,900 |
| 30 May 2024 | 996.00 | 1,001.00 | 996.00 | 996.00 | 996.00 | 900 |
| 29 May 2024 | 990.00 | 1,002.00 | 990.00 | 996.00 | 996.00 | 4,600 |
| 28 May 2024 | 1,000.00 | 1,002.00 | 994.00 | 1,000.00 | 1,000.00 | 8,000 |
| 27 May 2024 | 1,005.00 | 1,006.00 | 988.00 | 999.00 | 999.00 | 13,400 |
| 24 May 2024 | 993.00 | 1,007.00 | 992.00 | 1,002.00 | 1,002.00 | 10,200 |
| 23 May 2024 | 1,007.00 | 1,010.00 | 990.00 | 998.00 | 998.00 | 13,700 |
| 22 May 2024 | 987.00 | 1,003.00 | 986.00 | 1,003.00 | 1,003.00 | 26,700 |
| 21 May 2024 | 978.00 | 990.00 | 978.00 | 986.00 | 986.00 | 13,800 |
| 20 May 2024 | 957.00 | 980.00 | 957.00 | 978.00 | 978.00 | 19,700 |
| 17 May 2024 | 955.00 | 969.00 | 955.00 | 968.00 | 968.00 | 4,500 |
| 16 May 2024 | 957.00 | 968.00 | 954.00 | 954.00 | 954.00 | 7,900 |
| 15 May 2024 | 951.00 | 960.00 | 951.00 | 957.00 | 957.00 | 8,900 |
| 14 May 2024 | 950.00 | 955.00 | 946.00 | 951.00 | 951.00 | 12,100 |
| 13 May 2024 | 952.00 | 952.00 | 943.00 | 949.00 | 949.00 | 5,600 |
| 10 May 2024 | 951.00 | 953.00 | 947.00 | 947.00 | 947.00 | 9,900 |
| 09 May 2024 | 954.00 | 955.00 | 941.00 | 950.00 | 950.00 | 3,200 |
| 08 May 2024 | 948.00 | 950.00 | 942.00 | 949.00 | 949.00 | 1,100 |
| 07 May 2024 | 944.00 | 947.00 | 937.00 | 947.00 | 947.00 | 4,400 |
| 02 May 2024 | 936.00 | 940.00 | 935.00 | 935.00 | 935.00 | 600 |
| 01 May 2024 | 939.00 | 941.00 | 930.00 | 936.00 | 936.00 | 5,000 |
| 30 Apr 2024 | 940.00 | 940.00 | 932.00 | 939.00 | 939.00 | 5,800 |
| 26 Apr 2024 | 938.00 | 938.00 | 925.00 | 936.00 | 936.00 | 3,300 |
| 25 Apr 2024 | 940.00 | 941.00 | 935.00 | 940.00 | 940.00 | 5,000 |
| 24 Apr 2024 | 930.00 | 934.00 | 930.00 | 933.00 | 933.00 | 1,700 |
| 23 Apr 2024 | 934.00 | 934.00 | 924.00 | 930.00 | 930.00 | 1,700 |
| 22 Apr 2024 | 921.00 | 923.00 | 916.00 | 923.00 | 923.00 | 15,200 |
| 19 Apr 2024 | 925.00 | 925.00 | 915.00 | 919.00 | 919.00 | 23,000 |
| 18 Apr 2024 | 932.00 | 932.00 | 921.00 | 925.00 | 925.00 | 4,200 |
| 17 Apr 2024 | 931.00 | 933.00 | 928.00 | 929.00 | 929.00 | 900 |
| 16 Apr 2024 | 938.00 | 939.00 | 931.00 | 931.00 | 931.00 | 1,000 |
| 15 Apr 2024 | 935.00 | 950.00 | 928.00 | 939.00 | 939.00 | 7,900 |
| 12 Apr 2024 | 941.00 | 941.00 | 936.00 | 936.00 | 936.00 | 1,200 |
| 11 Apr 2024 | 941.00 | 950.00 | 940.00 | 946.00 | 946.00 | 8,700 |
| 10 Apr 2024 | 941.00 | 941.00 | 937.00 | 941.00 | 941.00 | 1,900 |
| 09 Apr 2024 | 939.00 | 943.00 | 939.00 | 943.00 | 943.00 | 1,900 |
| 08 Apr 2024 | 937.00 | 939.00 | 937.00 | 938.00 | 938.00 | 1,500 |
| 05 Apr 2024 | 934.00 | 935.00 | 925.00 | 935.00 | 935.00 | 4,200 |
| 04 Apr 2024 | 932.00 | 936.00 | 926.00 | 936.00 | 936.00 | 3,600 |
| 03 Apr 2024 | 935.00 | 939.00 | 929.00 | 933.00 | 933.00 | 4,100 |
| 02 Apr 2024 | 937.00 | 937.00 | 926.00 | 935.00 | 935.00 | 4,600 |
| 01 Apr 2024 | 946.00 | 946.00 | 927.00 | 940.00 | 940.00 | 8,400 |
| 29 Mar 2024 | 927.00 | 938.00 | 927.00 | 938.00 | 938.00 | 3,900 |
| 28 Mar 2024 | 925.00 | 929.00 | 925.00 | 928.00 | 928.00 | 9,300 |
| 27 Mar 2024 | 926.00 | 929.00 | 922.00 | 927.00 | 927.00 | 4,300 |
| 26 Mar 2024 | 918.00 | 927.00 | 918.00 | 926.00 | 926.00 | 10,200 |
| 25 Mar 2024 | 930.00 | 930.00 | 920.00 | 928.00 | 928.00 | 8,500 |
| 22 Mar 2024 | 924.00 | 930.00 | 922.00 | 930.00 | 930.00 | 12,700 |
| 21 Mar 2024 | 929.00 | 930.00 | 923.00 | 924.00 | 924.00 | 12,200 |
| 19 Mar 2024 | 928.00 | 928.00 | 923.00 | 926.00 | 926.00 | 3,600 |
| 18 Mar 2024 | 920.00 | 927.00 | 918.00 | 919.00 | 919.00 | 34,200 |
| 18 Mar 2024 | 25 Dividend | |||||
| 15 Mar 2024 | 928.00 | 929.00 | 923.00 | 928.00 | 903.00 | 5,700 |
| 14 Mar 2024 | 928.00 | 929.00 | 926.00 | 929.00 | 903.97 | 3,100 |
| 13 Mar 2024 | 928.00 | 930.00 | 927.00 | 930.00 | 904.95 | 1,700 |
| 12 Mar 2024 | 936.00 | 936.00 | 930.00 | 930.00 | 904.95 | 1,400 |
| 11 Mar 2024 | 934.00 | 936.00 | 923.00 | 936.00 | 910.78 | 2,800 |
| 08 Mar 2024 | 931.00 | 936.00 | 931.00 | 935.00 | 909.81 | 2,700 |
| 07 Mar 2024 | 929.00 | 935.00 | 928.00 | 934.00 | 908.84 | 1,700 |
| 06 Mar 2024 | 930.00 | 932.00 | 927.00 | 932.00 | 906.89 | 2,600 |
| 05 Mar 2024 | 935.00 | 935.00 | 929.00 | 932.00 | 906.89 | 4,600 |
| 04 Mar 2024 | 940.00 | 940.00 | 931.00 | 937.00 | 911.76 | 4,300 |
| 01 Mar 2024 | 939.00 | 939.00 | 930.00 | 936.00 | 910.78 | 2,100 |
| 29 Feb 2024 | 933.00 | 941.00 | 933.00 | 939.00 | 913.70 | 1,600 |
| 28 Feb 2024 | 949.00 | 949.00 | 937.00 | 942.00 | 916.62 | 9,600 |
| 27 Feb 2024 | 952.00 | 952.00 | 939.00 | 945.00 | 919.54 | 7,300 |
| 26 Feb 2024 | 965.00 | 965.00 | 955.00 | 955.00 | 929.27 | 5,200 |
| 22 Feb 2024 | 950.00 | 960.00 | 946.00 | 960.00 | 934.14 | 4,200 |
| 21 Feb 2024 | 948.00 | 950.00 | 946.00 | 948.00 | 922.46 | 2,700 |
| 20 Feb 2024 | 939.00 | 951.00 | 939.00 | 950.00 | 924.41 | 8,300 |
| 19 Feb 2024 | 935.00 | 939.00 | 935.00 | 939.00 | 913.70 | 4,700 |
| 16 Feb 2024 | 930.00 | 932.00 | 921.00 | 932.00 | 906.89 | 7,300 |
| 15 Feb 2024 | 920.00 | 930.00 | 920.00 | 929.00 | 903.97 | 3,800 |
| 14 Feb 2024 | 925.00 | 931.00 | 924.00 | 930.00 | 904.95 | 3,700 |
| 13 Feb 2024 | 934.00 | 934.00 | 918.00 | 930.00 | 904.95 | 6,600 |
| 09 Feb 2024 | 924.00 | 927.00 | 916.00 | 927.00 | 902.03 | 2,800 |
| 08 Feb 2024 | 921.00 | 927.00 | 915.00 | 919.00 | 894.24 | 6,400 |
| 07 Feb 2024 | 920.00 | 938.00 | 919.00 | 920.00 | 895.22 | 8,300 |
| 06 Feb 2024 | 928.00 | 928.00 | 923.00 | 923.00 | 898.13 | 800 |
| 05 Feb 2024 | 925.00 | 928.00 | 920.00 | 922.00 | 897.16 | 5,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.