6161.JP - Estic Co.

wto, 16 gru 2025, 22:58 CET, NY 16:58, Londyn 21:58, Tokio 6:58, ^SPX -0.24%

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
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
29	10 Mar 2006	760.84	780.83	760.84	777.5	+2.19%	+17	75,520
28	9 Mar 2006	744.19	760.84	735.3	760.84	+0.73%	+6	77,315
27	8 Mar 2006	771.95	771.95	749.73	755.29	-2.86%	-22	60,232
26	7 Mar 2006	799.72	799.72	770.83	777.5	-1.41%	-11	91,701
25	6 Mar 2006	778.62	789.73	766.4	788.62	+1.58%	+12	85,403
24	3 Mar 2006	774.17	781.95	751.96	776.39	+0.72%	+6	71,927
23	2 Mar 2006	789.73	810.83	748.62	770.83	-1.28%	-10	198,685
22	1 Mar 2006	726.41	821.93	725.3	780.83	+1.30%	+10	494,463
21	28 Feb 2006	787.5	787.5	728.63	770.83	-1.28%	-10	195,985
20	27 Feb 2006	810.83	831.93	777.5	780.83	-0.99%	-8	264,314
19	24 Feb 2006	721.97	837.49	714.19	788.62	+5.97%	+44	1,018,605
18	23 Feb 2006	677.54	744.19	666.43	744.19	+17.55%	+111	635,616
17	22 Feb 2006	605.34	657.55	589.79	633.1	+2.70%	+17	413,559
16	21 Feb 2006	588.69	677.54	544.26	616.45	+4.92%	+29	844,189
15	20 Feb 2006	654.22	655.32	587.57	587.57	-15.90%	-111	698,553
14	17 Feb 2006	766.4	767.5	683.09	698.64	-8.31%	-63	465,699
13	16 Feb 2006	780.83	849.7	749.73	761.95	-5.12%	-41	1,365,626
12	15 Feb 2006	786.39	821.93	719.75	803.05	+3.58%	+28	1,309,892
11	14 Feb 2006	755.29	793.06	666.43	775.29	+2.20%	+17	992,533
10	13 Feb 2006	820.82	880.8	747.52	758.62	-6.57%	-53	2,386,918

<< | < | > | >>

▼ 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.