ESTIC - Price History

Monthly price history for 6161.T (ESTIC)

DateAdjusted priceReal price
May 2024 ¥978 ¥978
April 2024 ¥939 ¥939
March 2024 ¥938 ¥938
February 2024 ¥915 ¥939
January 2024 ¥898 ¥922
December 2023 ¥913 ¥937
November 2023 ¥919 ¥943
October 2023 ¥921 ¥945
September 2023 ¥923 ¥947
August 2023 ¥935 ¥960
July 2023 ¥960 ¥985
June 2023 ¥1,066 ¥1,094
May 2023 ¥916 ¥940
April 2023 ¥892 ¥916
March 2023 ¥891 ¥915
February 2023 ¥895 ¥944
January 2023 ¥918 ¥968
December 2022 ¥862 ¥909
November 2022 ¥846 ¥893
October 2022 ¥803 ¥847
September 2022 ¥832 ¥878
August 2022 ¥829 ¥875
July 2022 ¥965 ¥1,018
June 2022 ¥973 ¥1,026
May 2022 ¥1,090 ¥1,150
April 2022 ¥1,093 ¥1,153
March 2022 ¥1,109 ¥1,170
February 2022 ¥1,073 ¥1,150
January 2022 ¥1,008 ¥1,081
December 2021 ¥1,044 ¥1,119
November 2021 ¥1,266 ¥1,358
October 2021 ¥1,025 ¥1,099
September 2021 ¥1,110 ¥1,190
August 2021 ¥1,130 ¥1,211
July 2021 ¥1,067 ¥1,144
June 2021 ¥1,035 ¥1,110
May 2021 ¥1,041 ¥1,116
April 2021 ¥1,152 ¥1,235
March 2021 ¥1,103 ¥1,182
February 2021 ¥930 ¥1,009
January 2021 ¥1,043 ¥1,131
December 2020 ¥1,089 ¥1,181
November 2020 ¥1,094 ¥1,186
October 2020 ¥765 ¥830
September 2020 ¥1,037 ¥1,125
August 2020 ¥1,070 ¥1,160
July 2020 ¥935 ¥1,014
June 2020 ¥1,108 ¥1,201
May 2020 ¥1,164 ¥1,262
April 2020 ¥871 ¥945
March 2020 ¥864 ¥938
February 2020 ¥930 ¥1,041
January 2020 ¥1,164 ¥1,302
December 2019 ¥1,499 ¥1,678
November 2019 ¥1,564 ¥1,750
October 2019 ¥1,479 ¥1,655
September 2019 ¥1,331 ¥1,490
August 2019 ¥1,338 ¥1,498
July 2019 ¥1,452 ¥1,625
June 2019 ¥1,298 ¥1,452
May 2019 ¥1,240 ¥1,388
April 2019 ¥1,486 ¥1,662
March 2019 ¥1,501 ¥1,680
February 2019 ¥1,553 ¥1,760
January 2019 ¥1,658 ¥1,880
December 2018 ¥1,579 ¥1,790
November 2018 ¥1,590 ¥1,802
October 2018 ¥1,224 ¥1,388
September 2018 ¥1,021 ¥1,158
August 2018 ¥1,062 ¥1,204
July 2018 ¥1,178 ¥1,335
June 2018 ¥978 ¥1,109
May 2018 ¥1,054 ¥1,195
April 2018 ¥1,089 ¥1,235
March 2018 ¥948 ¥1,075
February 2018 ¥998 ¥1,148
January 2018 ¥1,043 ¥1,200
December 2017 ¥828 ¥952
November 2017 ¥851 ¥979
October 2017 ¥771 ¥886
September 2017 ¥698 ¥802
August 2017 ¥629 ¥724
July 2017 ¥649 ¥746
June 2017 ¥702 ¥808
May 2017 ¥749 ¥861
April 2017 ¥671 ¥771
March 2017 ¥694 ¥799
February 2017 ¥691 ¥806
January 2017 ¥675 ¥788
December 2016 ¥534 ¥623
November 2016 ¥422 ¥492
October 2016 ¥402 ¥469
September 2016 ¥406 ¥473
August 2016 ¥458 ¥534
July 2016 ¥368 ¥429
June 2016 ¥288 ¥336
May 2016 ¥286 ¥334
April 2016 ¥248 ¥289
March 2016 ¥246 ¥288
February 2016 ¥241 ¥290
January 2016 ¥244 ¥294
December 2015 ¥245 ¥294
November 2015 ¥275 ¥331
October 2015 ¥249 ¥299
September 2015 ¥250 ¥300
August 2015 ¥252 ¥303
July 2015 ¥286 ¥344
June 2015 ¥299 ¥360
May 2015 ¥263 ¥316
April 2015 ¥256 ¥308
March 2015 ¥233 ¥280
February 2015 ¥233 ¥286
January 2015 ¥232 ¥285
December 2014 ¥229 ¥281
November 2014 ¥210 ¥259
October 2014 ¥201 ¥247
September 2014 ¥201 ¥247
August 2014 ¥189 ¥232
July 2014 ¥195 ¥239
June 2014 ¥196 ¥241
May 2014 ¥181 ¥222
April 2014 ¥186 ¥228
March 2014 ¥183 ¥225
February 2014 ¥187 ¥236
January 2014 ¥193 ¥244
December 2013 ¥186 ¥235
November 2013 ¥176 ¥222
October 2013 ¥176 ¥222
September 2013 ¥184 ¥233
August 2013 ¥168 ¥213
July 2013 ¥176 ¥222
June 2013 ¥165 ¥209
May 2013 ¥186 ¥235
April 2013 ¥190 ¥240
March 2013 ¥178 ¥225
February 2013 ¥157 ¥199
January 2013 ¥149 ¥189
December 2012 ¥139 ¥176
November 2012 ¥142 ¥179
October 2012 ¥133 ¥169
September 2012 ¥130 ¥165
August 2012 ¥128 ¥162
July 2012 ¥130 ¥165
June 2012 ¥148 ¥188
May 2012 ¥129 ¥163
April 2012 ¥147 ¥186
March 2012 ¥155 ¥196
February 2012 ¥147 ¥191
January 2012 ¥116 ¥151
December 2011 ¥103 ¥135
November 2011 ¥99 ¥129
October 2011 ¥98 ¥128
September 2011 ¥94 ¥122
August 2011 ¥97 ¥126
July 2011 ¥105 ¥138
June 2011 ¥106 ¥139
May 2011 ¥101 ¥131
April 2011 ¥106 ¥139
March 2011 ¥101 ¥131
February 2011 ¥118 ¥160
January 2011 ¥110 ¥150
December 2010 ¥95 ¥129
November 2010 ¥89 ¥121
October 2010 ¥81 ¥110
September 2010 ¥79 ¥108
August 2010 ¥83 ¥113
July 2010 ¥96 ¥130
June 2010 ¥101 ¥138
May 2010 ¥95 ¥129
April 2010 ¥133 ¥180
March 2010 ¥115 ¥156
February 2010 ¥81 ¥115
January 2010 ¥81 ¥115
December 2009 ¥77 ¥109
November 2009 ¥77 ¥110
October 2009 ¥77 ¥110
September 2009 ¥75 ¥108
August 2009 ¥81 ¥116
July 2009 ¥80 ¥115
June 2009 ¥83 ¥118
May 2009 ¥78 ¥111
April 2009 ¥72 ¥102
March 2009 ¥73 ¥104
February 2009 ¥81 ¥115
January 2009 ¥78 ¥111
December 2008 ¥69 ¥99
November 2008 ¥78 ¥111
October 2008 ¥73 ¥104
September 2008 ¥85 ¥121
August 2008 ¥88 ¥125
July 2008 ¥107 ¥152
June 2008 ¥97 ¥139
May 2008 ¥99 ¥141
April 2008 ¥89 ¥128
March 2008 ¥81 ¥116
February 2008 ¥99 ¥148
January 2008 ¥94 ¥140
December 2007 ¥115 ¥171
November 2007 ¥120 ¥179
October 2007 ¥122 ¥182
September 2007 ¥120 ¥179
August 2007 ¥162 ¥241
July 2007 ¥247 ¥369
June 2007 ¥250 ¥374
May 2007 ¥266 ¥398
April 2007 ¥226 ¥338
March 2007 ¥263 ¥392
February 2007 ¥329 ¥491
January 2007 ¥335 ¥500
December 2006 ¥361 ¥539
November 2006 ¥318 ¥475
October 2006 ¥318 ¥475
September 2006 ¥293 ¥438
August 2006 ¥331 ¥494
July 2006 ¥333 ¥498
June 2006 ¥400 ¥598
May 2006 ¥400 ¥598
April 2006 ¥426 ¥636
March 2006 ¥494 ¥738
February 2006 ¥580 ¥868
January 2006 ¥730 ¥1,091

6161.T

Price: ¥978

52 week price:
889.00
1199.00

5-year range yield:
1.16%
3.02%

Forward Dividend Yield: 2.45%

Payout Ratio: 21.20%

Payout Ratio Range:
19.92%
21.64%

Dividend Per Share: 24.00 JPY

Earnings Per Share: 113.23 JPY

P/E Ratio: 8.22

Exchange: JPX

Sector: Industrials

Industry: Specialty Industrial Machinery

Market Capitalization: 9.3 billion

Average Dividend Frequency: 1

Years Paying Dividends: 15

DGR3: 4.45%

DGR5: 11.69%

DGR10: 30.00%

Links: