Advertisement
Estic Corporation (6161.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:45PM JST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 861.00 | 867.00 | 861.00 | 865.00 | 865.00 | 2,500 |
| Nov 07, 2024 | 860.00 | 864.00 | 860.00 | 862.00 | 862.00 | 4,800 |
| Nov 06, 2024 | 876.00 | 876.00 | 860.00 | 861.00 | 861.00 | 2,300 |
| Nov 05, 2024 | 865.00 | 872.00 | 856.00 | 861.00 | 861.00 | 1,400 |
| Nov 01, 2024 | 854.00 | 857.00 | 851.00 | 856.00 | 856.00 | 2,700 |
| Oct 31, 2024 | 845.00 | 850.00 | 841.00 | 850.00 | 850.00 | 1,900 |
| Oct 30, 2024 | 846.00 | 850.00 | 842.00 | 845.00 | 845.00 | 7,300 |
| Oct 29, 2024 | 845.00 | 855.00 | 845.00 | 846.00 | 846.00 | 1,700 |
| Oct 28, 2024 | 837.00 | 860.00 | 837.00 | 850.00 | 850.00 | 5,000 |
| Oct 25, 2024 | 836.00 | 845.00 | 836.00 | 839.00 | 839.00 | 2,300 |
| Oct 24, 2024 | 836.00 | 837.00 | 831.00 | 837.00 | 837.00 | 2,900 |
| Oct 23, 2024 | 841.00 | 841.00 | 838.00 | 838.00 | 838.00 | 1,500 |
| Oct 22, 2024 | 841.00 | 842.00 | 841.00 | 841.00 | 841.00 | 1,500 |
| Oct 21, 2024 | 846.00 | 846.00 | 841.00 | 841.00 | 841.00 | 1,800 |
| Oct 18, 2024 | 840.00 | 842.00 | 840.00 | 842.00 | 842.00 | 300 |
| Oct 17, 2024 | 840.00 | 842.00 | 837.00 | 840.00 | 840.00 | 2,800 |
| Oct 16, 2024 | 840.00 | 851.00 | 840.00 | 843.00 | 843.00 | 1,000 |
| Oct 15, 2024 | 854.00 | 860.00 | 842.00 | 842.00 | 842.00 | 17,600 |
| Oct 11, 2024 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 1,200 |
| Oct 10, 2024 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 400 |
| Oct 09, 2024 | 838.00 | 849.00 | 837.00 | 840.00 | 840.00 | 2,600 |
| Oct 08, 2024 | 835.00 | 847.00 | 832.00 | 847.00 | 847.00 | 14,600 |
| Oct 07, 2024 | 845.00 | 848.00 | 836.00 | 845.00 | 845.00 | 5,000 |
| Oct 04, 2024 | 846.00 | 846.00 | 838.00 | 845.00 | 845.00 | 2,300 |
| Oct 03, 2024 | 836.00 | 849.00 | 836.00 | 840.00 | 840.00 | 3,500 |
| Oct 02, 2024 | 842.00 | 842.00 | 835.00 | 835.00 | 835.00 | 2,800 |
| Oct 01, 2024 | 838.00 | 843.00 | 835.00 | 843.00 | 843.00 | 1,900 |
| Sep 30, 2024 | 840.00 | 855.00 | 839.00 | 840.00 | 840.00 | 32,500 |
| Sep 27, 2024 | 860.00 | 875.00 | 845.00 | 850.00 | 850.00 | 4,600 |
| Sep 26, 2024 | 851.00 | 856.00 | 851.00 | 856.00 | 856.00 | 7,900 |
| Sep 25, 2024 | 840.00 | 850.00 | 840.00 | 850.00 | 850.00 | 5,000 |
| Sep 24, 2024 | 839.00 | 845.00 | 839.00 | 840.00 | 840.00 | 1,900 |
| Sep 20, 2024 | 830.00 | 839.00 | 830.00 | 833.00 | 833.00 | 2,100 |
| Sep 19, 2024 | 830.00 | 830.00 | 825.00 | 830.00 | 830.00 | 1,800 |
| Sep 18, 2024 | 823.00 | 827.00 | 820.00 | 825.00 | 825.00 | 16,400 |
| Sep 17, 2024 | 826.00 | 827.00 | 823.00 | 823.00 | 823.00 | 3,100 |
| Sep 13, 2024 | 825.00 | 827.00 | 825.00 | 826.00 | 826.00 | 800 |
| Sep 12, 2024 | 831.00 | 835.00 | 825.00 | 825.00 | 825.00 | 1,700 |
| Sep 11, 2024 | 836.00 | 838.00 | 825.00 | 830.00 | 830.00 | 5,600 |
| Sep 10, 2024 | 839.00 | 840.00 | 830.00 | 836.00 | 836.00 | 700 |
| Sep 09, 2024 | 840.00 | 847.00 | 828.00 | 839.00 | 839.00 | 9,500 |
| Sep 06, 2024 | 839.00 | 844.00 | 835.00 | 840.00 | 840.00 | 1,400 |
| Sep 05, 2024 | 842.00 | 844.00 | 834.00 | 842.00 | 842.00 | 3,100 |
| Sep 04, 2024 | 846.00 | 846.00 | 831.00 | 842.00 | 842.00 | 6,300 |
| Sep 03, 2024 | 850.00 | 855.00 | 849.00 | 854.00 | 854.00 | 2,000 |
| Sep 02, 2024 | 851.00 | 851.00 | 845.00 | 847.00 | 847.00 | 3,400 |
| Aug 30, 2024 | 836.00 | 848.00 | 836.00 | 843.00 | 843.00 | 4,100 |
| Aug 29, 2024 | 836.00 | 838.00 | 832.00 | 836.00 | 836.00 | 4,600 |
| Aug 28, 2024 | 845.00 | 848.00 | 838.00 | 838.00 | 838.00 | 2,100 |
| Aug 27, 2024 | 827.00 | 846.00 | 827.00 | 840.00 | 840.00 | 2,200 |
| Aug 26, 2024 | 836.00 | 836.00 | 826.00 | 827.00 | 827.00 | 2,900 |
| Aug 23, 2024 | 833.00 | 835.00 | 824.00 | 834.00 | 834.00 | 2,400 |
| Aug 22, 2024 | 822.00 | 838.00 | 822.00 | 833.00 | 833.00 | 9,200 |
| Aug 21, 2024 | 820.00 | 826.00 | 815.00 | 821.00 | 821.00 | 11,400 |
| Aug 20, 2024 | 825.00 | 834.00 | 820.00 | 823.00 | 823.00 | 9,700 |
| Aug 19, 2024 | 824.00 | 845.00 | 815.00 | 823.00 | 823.00 | 26,000 |
| Aug 16, 2024 | 822.00 | 849.00 | 822.00 | 837.00 | 837.00 | 6,000 |
| Aug 15, 2024 | 822.00 | 834.00 | 815.00 | 822.00 | 822.00 | 4,800 |
| Aug 14, 2024 | 820.00 | 837.00 | 816.00 | 822.00 | 822.00 | 16,300 |
| Aug 13, 2024 | 827.00 | 834.00 | 818.00 | 822.00 | 822.00 | 8,200 |
| Aug 09, 2024 | 804.00 | 843.00 | 801.00 | 827.00 | 827.00 | 18,700 |
| Aug 08, 2024 | 785.00 | 809.00 | 785.00 | 800.00 | 800.00 | 5,200 |
| Aug 07, 2024 | 810.00 | 828.00 | 783.00 | 791.00 | 791.00 | 12,300 |
| Aug 06, 2024 | 815.00 | 820.00 | 782.00 | 795.00 | 795.00 | 23,500 |
| Aug 05, 2024 | 880.00 | 880.00 | 800.00 | 800.00 | 800.00 | 19,300 |
| Aug 02, 2024 | 915.00 | 917.00 | 864.00 | 880.00 | 880.00 | 27,100 |
| Aug 01, 2024 | 920.00 | 926.00 | 916.00 | 922.00 | 922.00 | 6,700 |
| Jul 31, 2024 | 923.00 | 928.00 | 921.00 | 925.00 | 925.00 | 8,000 |
| Jul 30, 2024 | 935.00 | 936.00 | 919.00 | 924.00 | 924.00 | 52,300 |
| Jul 29, 2024 | 970.00 | 989.00 | 965.00 | 967.00 | 967.00 | 17,000 |
| Jul 26, 2024 | 976.00 | 976.00 | 958.00 | 966.00 | 966.00 | 4,100 |
| Jul 25, 2024 | 959.00 | 968.00 | 957.00 | 957.00 | 957.00 | 70,400 |
| Jul 24, 2024 | 970.00 | 974.00 | 970.00 | 974.00 | 974.00 | 9,300 |
| Jul 23, 2024 | 978.00 | 979.00 | 962.00 | 974.00 | 974.00 | 7,400 |
| Jul 22, 2024 | 981.00 | 981.00 | 971.00 | 976.00 | 976.00 | 4,900 |
| Jul 19, 2024 | 984.00 | 984.00 | 970.00 | 977.00 | 977.00 | 4,500 |
| Jul 18, 2024 | 991.00 | 991.00 | 980.00 | 980.00 | 980.00 | 16,000 |
| Jul 17, 2024 | 1,007.00 | 1,007.00 | 998.00 | 1,000.00 | 1,000.00 | 2,700 |
| Jul 16, 2024 | 1,005.00 | 1,006.00 | 1,000.00 | 1,005.00 | 1,005.00 | 2,600 |
| Jul 12, 2024 | 1,010.00 | 1,015.00 | 986.00 | 1,005.00 | 1,005.00 | 5,700 |
| Jul 11, 2024 | 1,015.00 | 1,016.00 | 1,012.00 | 1,015.00 | 1,015.00 | 4,100 |
| Jul 10, 2024 | 1,017.00 | 1,017.00 | 998.00 | 1,015.00 | 1,015.00 | 5,200 |
| Jul 09, 2024 | 1,011.00 | 1,030.00 | 1,011.00 | 1,017.00 | 1,017.00 | 44,500 |
| Jul 08, 2024 | 1,029.00 | 1,030.00 | 1,028.00 | 1,030.00 | 1,030.00 | 2,700 |
| Jul 05, 2024 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,200 |
| Jul 04, 2024 | 1,020.00 | 1,021.00 | 1,020.00 | 1,020.00 | 1,020.00 | 4,200 |
| Jul 03, 2024 | 1,017.00 | 1,017.00 | 1,013.00 | 1,017.00 | 1,017.00 | 2,300 |
| Jul 02, 2024 | 1,011.00 | 1,019.00 | 1,010.00 | 1,017.00 | 1,017.00 | 2,400 |
| Jul 01, 2024 | 1,002.00 | 1,015.00 | 1,002.00 | 1,010.00 | 1,010.00 | 2,500 |
| Jun 28, 2024 | 1,005.00 | 1,006.00 | 1,002.00 | 1,002.00 | 1,002.00 | 10,000 |
| Jun 27, 2024 | 1,012.00 | 1,013.00 | 1,002.00 | 1,005.00 | 1,005.00 | 4,000 |
| Jun 26, 2024 | 1,028.00 | 1,028.00 | 1,012.00 | 1,012.00 | 1,012.00 | 14,100 |
| Jun 25, 2024 | 1,010.00 | 1,019.00 | 1,007.00 | 1,018.00 | 1,018.00 | 5,800 |
| Jun 24, 2024 | 1,021.00 | 1,021.00 | 1,011.00 | 1,017.00 | 1,017.00 | 4,800 |
| Jun 21, 2024 | 1,029.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 3,700 |
| Jun 20, 2024 | 1,001.00 | 1,028.00 | 1,001.00 | 1,028.00 | 1,028.00 | 7,100 |
| Jun 19, 2024 | 990.00 | 997.00 | 986.00 | 997.00 | 997.00 | 1,300 |
| Jun 18, 2024 | 990.00 | 993.00 | 980.00 | 993.00 | 993.00 | 4,200 |
| Jun 17, 2024 | 989.00 | 1,002.00 | 989.00 | 993.00 | 993.00 | 9,300 |
| Jun 14, 2024 | 996.00 | 999.00 | 996.00 | 999.00 | 999.00 | 14,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.