6161.JP - Estic Co.

wto, 16 gru 2025, 16:32 CET, NY 10:32, Londyn 15:32, Tokio 0:32, WIG20 -1.06%

Symbol np: ^SPX

Historical data: Estic Co. (6161.JP)

15 Dec, 7:00 982 -3 (-0.30%)

More On 6161.JP


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 6161.JP

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
89	8 Jun 2006	512.77	528.35	512.77	521.67	-8.04%	-46	23,372
88	7 Jun 2006	571.72	592.86	533.9	567.28	+0.99%	+6	36,861
87	6 Jun 2006	545.03	600.65	539.47	561.71	+2.85%	+16	35,066
86	5 Jun 2006	501.65	546.15	491.64	546.15	+11.34%	+56	41,360
85	2 Jun 2006	501.65	501.65	444.92	490.53	-2.00%	-10	60,232
84	1 Jun 2006	532.8	543.92	500.54	500.54	-5.86%	-31	38,655
83	31 May 2006	549.48	549.48	522.78	531.69	-4.21%	-23	25,171
82	30 May 2006	559.5	559.5	541.7	555.04	-1.19%	-7	38,655
81	29 May 2006	589.52	595.09	560.6	561.71	-4.36%	-26	23,372
80	26 May 2006	622.89	622.89	583.97	587.3	-5.71%	-36	19,778
79	25 May 2006	646.26	646.26	622.89	622.89	-3.62%	-23	8,994
78	24 May 2006	650.7	661.82	635.12	646.26	+0.17%	+1	8,994
77	23 May 2006	667.39	667.39	645.14	645.14	-3.33%	-22	12,583
76	22 May 2006	677.4	686.29	661.82	667.39	+1.52%	+10	15,288
75	19 May 2006	646.26	657.37	646.26	657.37	-1.66%	-11	7,199
74	18 May 2006	662.94	669.61	629.57	668.5	+1.01%	+7	36,861
73	17 May 2006	677.4	677.4	629.57	661.82	-2.30%	-16	44,060
72	16 May 2006	670.73	686.29	664.05	677.4	+1.50%	+10	92,598
71	15 May 2006	655.15	672.95	646.26	667.39	-2.91%	-20	35,955
70	12 May 2006	668.5	687.4	667.39	687.4	+4.75%	+31	119,572
69	11 May 2006	700.75	700.75	641.8	656.26	-4.84%	-33	130,356
68	10 May 2006	751.92	751.92	669.61	689.63	-2.52%	-18	152,835
67	9 May 2006	756.37	809.77	700.75	707.43	-2.30%	-17	917,013
66	8 May 2006	636.25	724.12	630.68	724.12	+18.15%	+111	312,861
65	2 May 2006	577.29	622.89	567.28	612.88	+5.96%	+34	222,958
64	1 May 2006	588.41	588.41	575.07	578.4	+2.16%	+12	37,758
63	28 Apr 2006	568.39	568.39	562.83	566.17	-0.20%	-1	26,072
62	27 Apr 2006	575.07	575.07	561.71	567.28	-3.04%	-18	78,220
61	26 Apr 2006	601.76	601.76	583.97	585.08	-2.23%	-13	11,690
60	25 Apr 2006	567.28	598.42	567.28	598.42	+4.87%	+28	23,372
59	24 Apr 2006	597.31	597.31	565.05	570.62	+1.18%	+7	18,877
58	21 Apr 2006	598.42	611.78	563.94	563.94	-6.97%	-42	44,945
57	20 Apr 2006	634.02	634.02	606.2	606.2	-5.38%	-34	26,072
56	19 Apr 2006	641.8	647.36	639.58	640.69	+0.35%	+2	10,793
55	18 Apr 2006	645.14	645.14	634.02	638.46	+0.88%	+6	17,988
54	17 Apr 2006	664.05	664.05	631.79	632.9	-5.01%	-33	44,060
53	14 Apr 2006	657.37	666.27	655.15	666.27	+1.53%	+10	26,969
52	13 Apr 2006	667.39	674.06	656.26	656.26	-2.64%	-18	31,460
51	12 Apr 2006	682.96	682.96	667.39	674.06	-0.66%	-4	36,861
50	11 Apr 2006	680.74	684.06	677.4	678.51	-0.16%	-1	10,793

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 6161.JP

On the ticker field set "d:6161.jp", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.