Estic Corporation (TYO:6161)
Japan
· Delayed Price · Currency is JPY 1,052.00
+16.00 (1.54%)
Mar 10, 2026, 1:39 PM JST
Estic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,040.00 | 1,052.00 | 1,040.00 | 1,052.00 | 1,052.00 | 1.54% | 1,100 |
| Mar 9, 2026 | 1,048.00 | 1,050.00 | 1,036.00 | 1,036.00 | 1,036.00 | -2.72% | 4,400 |
| Mar 6, 2026 | 1,060.00 | 1,065.00 | 1,060.00 | 1,065.00 | 1,065.00 | -0.28% | 3,200 |
| Mar 5, 2026 | 1,059.00 | 1,077.00 | 1,056.00 | 1,068.00 | 1,068.00 | 1.52% | 1,400 |
| Mar 4, 2026 | 1,056.00 | 1,061.00 | 1,026.00 | 1,052.00 | 1,052.00 | -1.41% | 10,200 |
| Mar 3, 2026 | 1,097.00 | 1,100.00 | 1,065.00 | 1,067.00 | 1,067.00 | -2.73% | 5,900 |
| Mar 2, 2026 | 1,104.00 | 1,126.00 | 1,092.00 | 1,097.00 | 1,097.00 | -0.63% | 3,900 |
| Feb 27, 2026 | 1,094.00 | 1,104.00 | 1,085.00 | 1,104.00 | 1,104.00 | 0.82% | 3,300 |
| Feb 26, 2026 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 1,095.00 | 0.46% | 3,800 |
| Feb 25, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.93% | 2,000 |
| Feb 24, 2026 | 1,080.00 | 1,089.00 | 1,067.00 | 1,080.00 | 1,080.00 | 0.93% | 4,800 |
| Feb 20, 2026 | 1,050.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 1,900 |
| Feb 19, 2026 | 1,048.00 | 1,056.00 | 1,045.00 | 1,050.00 | 1,050.00 | - | 4,100 |
| Feb 18, 2026 | 1,060.00 | 1,060.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.57% | 5,000 |
| Feb 17, 2026 | 1,050.00 | 1,063.00 | 1,050.00 | 1,056.00 | 1,056.00 | 1.05% | 4,100 |
| Feb 16, 2026 | 1,050.00 | 1,054.00 | 1,035.00 | 1,045.00 | 1,045.00 | - | 5,100 |
| Feb 13, 2026 | 1,066.00 | 1,072.00 | 1,045.00 | 1,045.00 | 1,045.00 | -2.06% | 2,600 |
| Feb 12, 2026 | 1,074.00 | 1,075.00 | 1,058.00 | 1,067.00 | 1,067.00 | -0.19% | 5,300 |
| Feb 10, 2026 | 1,054.00 | 1,074.00 | 1,054.00 | 1,069.00 | 1,069.00 | 1.81% | 5,600 |
| Feb 9, 2026 | 1,048.00 | 1,050.00 | 1,041.00 | 1,050.00 | 1,050.00 | 1.25% | 3,400 |
| Feb 6, 2026 | 1,034.00 | 1,043.00 | 1,031.00 | 1,037.00 | 1,037.00 | 0.39% | 2,700 |
| Feb 5, 2026 | 1,031.00 | 1,037.00 | 1,031.00 | 1,033.00 | 1,033.00 | -0.29% | 1,600 |
| Feb 4, 2026 | 1,036.00 | 1,039.00 | 1,029.00 | 1,036.00 | 1,036.00 | 0.97% | 1,500 |
| Feb 3, 2026 | 1,030.00 | 1,038.00 | 1,026.00 | 1,026.00 | 1,026.00 | -0.39% | 5,400 |
| Feb 2, 2026 | 1,021.00 | 1,030.00 | 1,021.00 | 1,030.00 | 1,030.00 | -0.87% | 4,800 |
| Jan 30, 2026 | 1,010.00 | 1,040.00 | 1,010.00 | 1,039.00 | 1,039.00 | 3.49% | 11,100 |
| Jan 29, 2026 | 1,045.00 | 1,070.00 | 980.00 | 1,004.00 | 1,004.00 | -2.24% | 31,200 |
| Jan 28, 2026 | 1,076.00 | 1,076.00 | 1,027.00 | 1,027.00 | 1,027.00 | -3.66% | 6,400 |
| Jan 27, 2026 | 1,046.00 | 1,096.00 | 1,031.00 | 1,066.00 | 1,066.00 | 2.60% | 5,700 |
| Jan 26, 2026 | 1,030.00 | 1,049.00 | 1,023.00 | 1,039.00 | 1,039.00 | 1.56% | 7,000 |
| Jan 23, 2026 | 1,027.00 | 1,037.00 | 1,012.00 | 1,023.00 | 1,023.00 | -0.39% | 7,600 |
| Jan 22, 2026 | 1,011.00 | 1,027.00 | 1,011.00 | 1,027.00 | 1,027.00 | 1.48% | 3,700 |
| Jan 21, 2026 | 1,007.00 | 1,019.00 | 1,007.00 | 1,012.00 | 1,012.00 | - | 2,500 |
| Jan 20, 2026 | 1,023.00 | 1,024.00 | 1,010.00 | 1,012.00 | 1,012.00 | -1.75% | 4,400 |
| Jan 19, 2026 | 1,030.00 | 1,036.00 | 1,017.00 | 1,030.00 | 1,030.00 | 2.08% | 5,500 |
| Jan 16, 2026 | 1,008.00 | 1,009.00 | 1,005.00 | 1,009.00 | 1,009.00 | 0.10% | 2,200 |
| Jan 15, 2026 | 1,010.00 | 1,018.00 | 997.00 | 1,008.00 | 1,008.00 | 1.31% | 4,800 |
| Jan 14, 2026 | 1,020.00 | 1,020.00 | 992.00 | 995.00 | 995.00 | -1.87% | 6,800 |
| Jan 13, 2026 | 1,023.00 | 1,024.00 | 1,007.00 | 1,014.00 | 1,014.00 | - | 6,400 |
| Jan 9, 2026 | 1,010.00 | 1,025.00 | 1,008.00 | 1,014.00 | 1,014.00 | -0.10% | 3,300 |
| Jan 8, 2026 | 1,015.00 | 1,025.00 | 1,012.00 | 1,015.00 | 1,015.00 | -1.36% | 4,300 |
| Jan 7, 2026 | 1,020.00 | 1,029.00 | 1,010.00 | 1,029.00 | 1,029.00 | 0.88% | 3,100 |
| Jan 6, 2026 | 1,006.00 | 1,020.00 | 1,006.00 | 1,020.00 | 1,020.00 | 1.39% | 2,000 |
| Jan 5, 2026 | 1,004.00 | 1,014.00 | 1,004.00 | 1,006.00 | 1,006.00 | 0.30% | 5,400 |
| Dec 30, 2025 | 998.00 | 1,013.00 | 996.00 | 1,003.00 | 1,003.00 | 0.20% | 2,500 |
| Dec 29, 2025 | 996.00 | 1,013.00 | 996.00 | 1,001.00 | 1,001.00 | 0.50% | 3,100 |
| Dec 26, 2025 | 996.00 | 1,000.00 | 989.00 | 996.00 | 996.00 | 0.10% | 9,100 |
| Dec 25, 2025 | 992.00 | 995.00 | 989.00 | 995.00 | 995.00 | 0.20% | 7,400 |
| Dec 24, 2025 | 985.00 | 994.00 | 984.00 | 993.00 | 993.00 | 0.40% | 5,100 |
| Dec 23, 2025 | 990.00 | 993.00 | 988.00 | 989.00 | 989.00 | -0.10% | 3,200 |
| Dec 22, 2025 | 992.00 | 992.00 | 985.00 | 990.00 | 990.00 | 0.51% | 4,200 |
| Dec 19, 2025 | 983.00 | 986.00 | 980.00 | 985.00 | 985.00 | 0.31% | 5,300 |
| Dec 18, 2025 | 985.00 | 989.00 | 979.00 | 982.00 | 982.00 | - | 9,400 |
| Dec 17, 2025 | 992.00 | 992.00 | 982.00 | 982.00 | 982.00 | -0.10% | 900 |
| Dec 16, 2025 | 984.00 | 986.00 | 980.00 | 983.00 | 983.00 | 0.10% | 15,300 |
| Dec 15, 2025 | 985.00 | 991.00 | 982.00 | 982.00 | 982.00 | -0.30% | 5,100 |
| Dec 12, 2025 | 998.00 | 998.00 | 981.00 | 985.00 | 985.00 | - | 6,600 |
| Dec 11, 2025 | 985.00 | 1,035.00 | 984.00 | 985.00 | 985.00 | - | 14,000 |
| Dec 10, 2025 | 986.00 | 990.00 | 984.00 | 985.00 | 985.00 | - | 5,900 |
| Dec 9, 2025 | 992.00 | 994.00 | 985.00 | 985.00 | 985.00 | -0.61% | 4,100 |
| Dec 8, 2025 | 996.00 | 997.00 | 988.00 | 991.00 | 991.00 | -0.10% | 4,700 |
| Dec 5, 2025 | 985.00 | 994.00 | 985.00 | 992.00 | 992.00 | 0.71% | 3,900 |
| Dec 4, 2025 | 985.00 | 989.00 | 985.00 | 985.00 | 985.00 | -0.10% | 500 |
| Dec 3, 2025 | 985.00 | 986.00 | 985.00 | 986.00 | 986.00 | 0.10% | 800 |
| Dec 2, 2025 | 990.00 | 990.00 | 983.00 | 985.00 | 985.00 | -0.81% | 4,100 |
| Dec 1, 2025 | 992.00 | 993.00 | 989.00 | 993.00 | 993.00 | 0.10% | 13,600 |
| Nov 28, 2025 | 989.00 | 993.00 | 979.00 | 992.00 | 992.00 | 0.20% | 10,000 |
| Nov 27, 2025 | 992.00 | 994.00 | 982.00 | 990.00 | 990.00 | - | 2,900 |
| Nov 26, 2025 | 991.00 | 991.00 | 983.00 | 990.00 | 990.00 | -0.10% | 7,600 |
| Nov 25, 2025 | 988.00 | 991.00 | 987.00 | 991.00 | 991.00 | 0.30% | 800 |
| Nov 21, 2025 | 992.00 | 992.00 | 985.00 | 988.00 | 988.00 | -0.30% | 3,200 |
| Nov 20, 2025 | 987.00 | 991.00 | 985.00 | 991.00 | 991.00 | 0.51% | 3,800 |
| Nov 19, 2025 | 986.00 | 987.00 | 978.00 | 986.00 | 986.00 | 0.10% | 5,300 |
| Nov 18, 2025 | 993.00 | 993.00 | 975.00 | 985.00 | 985.00 | -0.61% | 6,200 |
| Nov 17, 2025 | 1,001.00 | 1,005.00 | 991.00 | 991.00 | 991.00 | -0.60% | 5,700 |
| Nov 14, 2025 | 1,001.00 | 1,002.00 | 995.00 | 997.00 | 997.00 | -0.30% | 1,000 |
| Nov 13, 2025 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 1,000.00 | 0.20% | 1,300 |
| Nov 11, 2025 | 998.00 | 1,000.00 | 993.00 | 998.00 | 998.00 | - | 1,100 |
| Nov 10, 2025 | 995.00 | 1,000.00 | 992.00 | 998.00 | 998.00 | - | 4,700 |
| Nov 7, 2025 | 999.00 | 999.00 | 998.00 | 998.00 | 998.00 | -0.10% | 700 |
| Nov 6, 2025 | 1,001.00 | 1,001.00 | 999.00 | 999.00 | 999.00 | -0.20% | 1,300 |
| Nov 5, 2025 | 1,005.00 | 1,005.00 | 1,001.00 | 1,001.00 | 1,001.00 | -0.99% | 500 |
| Nov 4, 2025 | 1,012.00 | 1,012.00 | 1,003.00 | 1,011.00 | 1,011.00 | 0.20% | 2,500 |
| Oct 31, 2025 | 1,011.00 | 1,011.00 | 993.00 | 1,009.00 | 1,009.00 | 0.40% | 1,500 |
| Oct 30, 2025 | 1,005.00 | 1,016.00 | 995.00 | 1,005.00 | 1,005.00 | -0.50% | 8,500 |
| Oct 29, 2025 | 1,038.00 | 1,047.00 | 991.00 | 1,010.00 | 1,010.00 | -2.04% | 18,100 |
| Oct 28, 2025 | 1,035.00 | 1,035.00 | 1,027.00 | 1,031.00 | 1,031.00 | 0.10% | 900 |
| Oct 27, 2025 | 1,038.00 | 1,038.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.19% | 2,600 |
| Oct 24, 2025 | 1,034.00 | 1,034.00 | 1,021.00 | 1,028.00 | 1,028.00 | 0.19% | 1,300 |
| Oct 23, 2025 | 1,040.00 | 1,040.00 | 1,016.00 | 1,026.00 | 1,026.00 | -1.35% | 900 |
| Oct 22, 2025 | 1,015.00 | 1,040.00 | 1,015.00 | 1,040.00 | 1,040.00 | 1.96% | 4,800 |
| Oct 21, 2025 | 1,023.00 | 1,023.00 | 1,016.00 | 1,020.00 | 1,020.00 | - | 1,300 |
| Oct 20, 2025 | 1,022.00 | 1,024.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.20% | 600 |
| Oct 17, 2025 | 1,015.00 | 1,022.00 | 1,011.00 | 1,022.00 | 1,022.00 | -0.29% | 3,700 |
| Oct 16, 2025 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.59% | 1,400 |
| Oct 15, 2025 | 1,018.00 | 1,019.00 | 1,014.00 | 1,019.00 | 1,019.00 | 1.09% | 400 |
| Oct 14, 2025 | 1,017.00 | 1,020.00 | 1,008.00 | 1,008.00 | 1,008.00 | -2.14% | 5,200 |
| Oct 10, 2025 | 1,031.00 | 1,031.00 | 1,019.00 | 1,030.00 | 1,030.00 | 0.10% | 1,200 |
| Oct 9, 2025 | 1,015.00 | 1,029.00 | 1,015.00 | 1,029.00 | 1,029.00 | 1.28% | 1,500 |
| Oct 8, 2025 | 1,029.00 | 1,029.00 | 1,013.00 | 1,016.00 | 1,016.00 | -1.17% | 4,200 |