6161.JP - Estic Co.

pon, 19 sty 2026, 19:32 CET, NY 13:32, Londyn 18:32, Tokio 3:32, ^SPX -0.06%

Symbol np: ^SPX

Historical data: Estic Co. (6161.JP)

16 Jan, 7:00 1009 +1 (+0.10%)

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
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
49	10 Apr 2006	689.63	689.63	672.95	679.62	0.00%	0	23,372
48	7 Apr 2006	689.63	689.63	667.39	679.62	+0.99%	+7	37,758
47	6 Apr 2006	700.75	700.75	667.39	672.95	-2.42%	-17	44,060
46	5 Apr 2006	720.78	723.01	689.63	689.63	-3.88%	-28	31,460
45	4 Apr 2006	706.32	724.12	706.32	717.44	+2.54%	+18	79,109
44	3 Apr 2006	667.39	700.75	667.39	699.64	+6.61%	+43	54,844
43	31 Mar 2006	668.5	668.5	650.7	656.26	-1.83%	-12	24,277
42	30 Mar 2006	682.96	690.74	667.39	668.5	+0.17%	+1	26,072
41	29 Mar 2006	628.45	682.96	624	667.39	+5.08%	+32	52,148
40	28 Mar 2006	647.36	648.48	635.12	635.12	-3.22%	-21	25,171
39	27 Mar 2006	678.51	678.51	654.04	656.26	-1.67%	-11	17,988
38	24 Mar 2006	667.39	678.51	658.48	667.39	0.00%	0	20,668
37	23 Mar 2006	679.62	679.62	667.39	667.39	-1.15%	-8	27,871
36	22 Mar 2006	670.73	675.17	661.82	675.17	-2.57%	-18	53,033
35	20 Mar 2006	700.75	706.32	689.63	692.97	-1.11%	-8	44,060
34	17 Mar 2006	723.01	723.01	686.29	700.75	-4.55%	-33	44,060
33	16 Mar 2006	776.39	776.39	723.01	734.13	-5.31%	-41	24,277
32	15 Mar 2006	778.62	778.62	773.06	775.29	-0.28%	-2	37,758
31	14 Mar 2006	781.95	781.95	766.4	777.5	-0.57%	-4	59,335
30	13 Mar 2006	783.06	783.06	777.5	781.95	+0.57%	+4	37,758

<< | < | > | >>

▼ 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.