JPX · 6161 · stock
Estic Corporation (6161) stock price history
Every JPX trading session of Estic Corporation from Jan 30, 2006 to Nov 13, 2026: 5,023 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6161 adjusted close, 2006 to 2026
- ¥2,177
- All time high, 2006
- ¥1,131
- 52 week high, ¥948.53 low
- 5,023
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
6161 key facts
- Estic Corporation (6161) closed at ¥980.00 on Nov 13, 2026 on JPX.
- 6161's all time high close is ¥2,177, set on Jan 30, 2006; its all time low close is ¥60.58 on Dec 25, 2008.
- 6161's 52 week range is ¥948.53 to ¥1,131.
- 6161 returned +0.7% over the year to Nov 13, 2026 and -16.9% over five years.
- Over ten years 6161 returned +158%, +9.9% a year compounded.
- 6161's deepest drawdown was -97.2% from Jan 30, 2006 to Dec 25, 2008.
- DataCedar holds 5,023 daily sessions of 6161 history from Jan 30, 2006 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
6161 price chart, 2006 to 2026
6161 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -9.3% |
| 6 months | -3.7% |
| Year to date | +0.4% |
| 1 year | +0.7% |
| 3 years | +10.9% |
| 5 years | -16.9% |
| 10 years | +157.9% |
| Since Jan 30, 2006 | -55.0% |
| Compound annual growth, 20.8 years | -3.8% |
6161 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥2,177 on Jan 30, 2006
- All time low close
- ¥60.58 on Dec 25, 2008
- 52 week high
- ¥1,131 on Jun 26, 2026
- 52 week low
- ¥948.53 on Nov 18, 2025
- Deepest drawdown
- -97.2% from Jan 30, 2006 to Dec 25, 2008, not yet recovered
- Best single session
- +19.5% on May 21, 2020
- Worst single session
- -69.3% on Jan 31, 2006
- Volatility, 1 year annualised
- 19.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2016, +118%
- Worst calendar year
- 2007, -68%
6161 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jan 30, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥976.74 | ¥1,131 | ¥953.39 | ¥980.00 | +0.4% | 1.6M | 206 |
| 2025 | ¥871.13 | ¥1,070 | ¥753.96 | ¥975.77 | +10.2% | 2.9M | 243 |
| 2024 | ¥863.26 | ¥971.06 | ¥737.25 | ¥885.27 | +3.0% | 1.8M | 245 |
| 2023 | ¥816.77 | ¥1,100 | ¥753.39 | ¥859.59 | +5.9% | 1.1M | 246 |
| 2022 | ¥978.68 | ¥1,205 | ¥720.37 | ¥811.42 | -17.5% | 549.2K | 243 |
| 2021 | ¥1,011 | ¥1,502 | ¥875.99 | ¥983.08 | -4.2% | 1.3M | 237 |
| 2020 | ¥1,410 | ¥1,454 | ¥633.25 | ¥1,026 | -27.3% | 3.6M | 239 |
| 2019 | ¥1,441 | ¥1,703 | ¥1,007 | ¥1,412 | -5.1% | 6.6M | 241 |
| 2018 | ¥779.88 | ¥1,614 | ¥762.48 | ¥1,487 | +90.7% | 7.9M | 257 |
| 2017 | ¥514.44 | ¥821.84 | ¥504.55 | ¥779.88 | +55.0% | 6.1M | 253 |
| 2016 | ¥225.47 | ¥561.06 | ¥212.73 | ¥503.14 | +118.4% | 8.7M | 243 |
| 2015 | ¥224.74 | ¥293.34 | ¥202.94 | ¥230.36 | +7.0% | 3.9M | 239 |
| 2014 | ¥180.69 | ¥215.36 | ¥159.46 | ¥215.36 | +23.0% | 3M | 244 |
| 2013 | ¥129.65 | ¥231.92 | ¥128.66 | ¥175.10 | +37.3% | 6.1M | 245 |
| 2012 | ¥94.97 | ¥166.89 | ¥94.97 | ¥127.57 | +34.6% | 3.1M | 222 |
| 2011 | ¥85.26 | ¥116.49 | ¥80.19 | ¥94.79 | +9.1% | 1.9M | 236 |
| 2010 | ¥70.30 | ¥121.56 | ¥67.53 | ¥86.86 | +23.6% | 2.3M | 241 |
| 2009 | ¥63.71 | ¥77.12 | ¥63.55 | ¥70.30 | +13.9% | 932.8K | 242 |
| 2008 | ¥103.62 | ¥103.62 | ¥60.58 | ¥61.70 | -41.3% | 3.2M | 236 |
| 2007 | ¥330.03 | ¥341.55 | ¥95.17 | ¥105.15 | -68.2% | 6.5M | 231 |
| 2006 | ¥2,177 | ¥2,177 | ¥253.28 | ¥330.80 | n/a | 41.7M | 234 |
6161 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ¥980.00 | -5.1% |
| October 2026 | ¥1,033 | -1.7% |
| September 2026 | ¥1,051 | -0.2% |
| August 2026 | ¥1,053 | +0.8% |
| July 2026 | ¥1,045 | +0.4% |
| June 2026 | ¥1,041 | +1.0% |
| May 2026 | ¥1,031 | +1.8% |
| April 2026 | ¥1,013 | +1.5% |
| March 2026 | ¥998.00 | -7.1% |
| February 2026 | ¥1,074 | +6.3% |
| January 2026 | ¥1,011 | +3.6% |
| December 2025 | ¥975.77 | +1.1% |
About the 6161 data
Daily bars. 5,023 sessions from Jan 30, 2006 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 30, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jpx%3A6161/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
6161 share price history
