Stock listing
Tokyo:7865 People Co., Ltd. (ピープル) 株価
Home listing (Tokyo) of People Co., Ltd.
Follow People Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:7865
¥299.00 JPY -8.00 (-2.6%)
Close on Nov 6, 2026 · Price from Kabutan
- Day range
- ¥298.00 – ¥309.00 JPYNov 6, 2026
- Volume
- 19,200 sharesNov 6, 2026
- Market cap
- ¥1.33B JPYAt the close on Nov 6, 2026 · price × 4.44M shares outstanding
- Traded on an average day
- ¥1.74M JPYMedian day 3,400 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSE:7865 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥299.00 | -8.00 | -2.6% | ¥304.00 | ¥309.00 | ¥298.00 | 19,200 | |
| ¥307.00 | +2.00 | +0.7% | ¥305.00 | ¥313.00 | ¥305.00 | 7,200 | |
| ¥305.00 | -2.00 | -0.7% | ¥307.00 | ¥312.00 | ¥305.00 | 16,300 | |
| ¥307.00 | -1.00 | -0.3% | ¥305.00 | ¥315.00 | ¥304.00 | 11,000 | |
| ¥308.00 | -9.00 | -2.8% | ¥315.00 | ¥319.00 | ¥307.00 | 20,600 | |
| ¥317.00 | -1.00 | -0.3% | ¥316.00 | ¥321.00 | ¥315.00 | 19,400 | |
| ¥318.00 | -5.00 | -1.5% | ¥323.00 | ¥324.00 | ¥315.00 | 20,100 | |
| ¥323.00 | -2.00 | -0.6% | ¥325.00 | ¥326.00 | ¥323.00 | 9,200 | |
| ¥325.00 | +1.00 | +0.3% | ¥322.00 | ¥325.00 | ¥321.00 | 3,900 | |
| ¥324.00 | -2.00 | -0.6% | ¥323.00 | ¥324.00 | ¥323.00 | 3,400 | |
| ¥326.00 | 0.00 | 0.0% | ¥325.00 | ¥327.00 | ¥324.00 | 5,900 | |
| ¥326.00 | -3.00 | -0.9% | ¥323.00 | ¥328.00 | ¥323.00 | 1,600 | |
| ¥329.00 | +1.00 | +0.3% | ¥328.00 | ¥329.00 | ¥326.00 | 900 | |
| ¥328.00 | +2.00 | +0.6% | ¥327.00 | ¥330.00 | ¥327.00 | 3,100 | |
| ¥326.00 | 0.00 | 0.0% | ¥328.00 | ¥329.00 | ¥325.00 | 1,200 | |
| ¥326.00 | -1.00 | -0.3% | ¥327.00 | ¥329.00 | ¥325.00 | 1,700 | |
| ¥327.00 | -3.00 | -0.9% | ¥330.00 | ¥330.00 | ¥327.00 | 1,900 | |
| ¥330.00 | 0.00 | 0.0% | ¥327.00 | ¥330.00 | ¥326.00 | 3,400 | |
| ¥330.00 | +2.00 | +0.6% | ¥331.00 | ¥333.00 | ¥327.00 | 5,100 | |
| ¥328.00 | -4.00 | -1.2% | ¥331.00 | ¥331.00 | ¥328.00 | 1,500 | |
| ¥332.00 | -2.00 | -0.6% | ¥329.00 | ¥336.00 | ¥329.00 | 4,900 | |
| ¥334.00 | -1.00 | -0.3% | ¥335.00 | ¥335.00 | ¥328.00 | 4,900 | |
| ¥335.00 | 0.00 | 0.0% | ¥336.00 | ¥337.00 | ¥332.00 | 1,900 | |
| ¥335.00 | +5.00 | +1.5% | ¥330.00 | ¥335.00 | ¥329.00 | 6,600 | |
| ¥330.00 | 0.00 | 0.0% | ¥331.00 | ¥331.00 | ¥330.00 | 600 | |
| ¥330.00 | -1.00 | -0.3% | ¥330.00 | ¥330.00 | ¥326.00 | 1,500 | |
| ¥331.00 | -4.00 | -1.2% | ¥332.00 | ¥332.00 | ¥324.00 | 7,700 | |
| ¥335.00 | +2.00 | +0.6% | ¥333.00 | ¥335.00 | ¥333.00 | 1,900 | |
| ¥333.00 | 0.00 | 0.0% | ¥335.00 | ¥335.00 | ¥331.00 | 4,800 | |
| ¥333.00 | +3.00 | +0.9% | ¥331.00 | ¥335.00 | ¥331.00 | 5,000 | |
| ¥330.00 | -2.00 | -0.6% | ¥332.00 | ¥334.00 | ¥328.00 | 7,200 | |
| ¥332.00 | 0.00 | 0.0% | ¥332.00 | ¥333.00 | ¥332.00 | 5,100 | |
| ¥332.00 | 0.00 | 0.0% | ¥333.00 | ¥333.00 | ¥331.00 | 2,300 | |
| ¥332.00 | 0.00 | 0.0% | ¥332.00 | ¥332.00 | ¥331.00 | 2,700 | |
| ¥332.00 | -4.00 | -1.2% | ¥336.00 | ¥336.00 | ¥331.00 | 3,800 | |
| ¥336.00 | +1.00 | +0.3% | ¥334.00 | ¥336.00 | ¥334.00 | 1,500 | |
| ¥335.00 | 0.00 | 0.0% | ¥336.00 | ¥336.00 | ¥335.00 | 600 | |
| ¥335.00 | -3.00 | -0.9% | ¥338.00 | ¥338.00 | ¥333.00 | 6,500 | |
| ¥338.00 | +1.00 | +0.3% | ¥338.00 | ¥338.00 | ¥337.00 | 2,300 | |
| ¥337.00 | -1.00 | -0.3% | ¥338.00 | ¥338.00 | ¥337.00 | 1,600 | |
| ¥338.00 | 0.00 | 0.0% | ¥338.00 | ¥341.00 | ¥337.00 | 1,100 | |
| ¥338.00 | 0.00 | 0.0% | ¥340.00 | ¥340.00 | ¥338.00 | 2,000 | |
| ¥338.00 | -32.00 | -8.6% | ¥343.00 | ¥352.00 | ¥336.00 | 19,200 | |
| ¥370.00 | +27.00 | +7.9% | ¥344.00 | ¥370.00 | ¥343.00 | 14,400 | |
| ¥343.00 | -1.00 | -0.3% | ¥344.00 | ¥344.00 | ¥343.00 | 3,200 | |
| ¥344.00 | -2.00 | -0.6% | ¥344.00 | ¥344.00 | ¥340.00 | 3,600 | |
| ¥346.00 | +9.00 | +2.7% | ¥343.00 | ¥350.00 | ¥338.00 | 8,100 | |
| ¥337.00 | -6.00 | -1.7% | ¥339.00 | ¥343.00 | ¥337.00 | 6,200 | |
| ¥343.00 | +3.00 | +0.9% | ¥345.00 | ¥345.00 | ¥338.00 | 2,700 | |
| ¥340.00 | 0.00 | 0.0% | ¥340.00 | ¥342.00 | ¥337.00 | 900 | |
| ¥340.00 | +3.00 | +0.9% | ¥338.00 | ¥343.00 | ¥337.00 | 1,500 | |
| ¥337.00 | +3.00 | +0.9% | ¥334.00 | ¥340.00 | ¥332.00 | 2,800 | |
| ¥334.00 | -9.00 | -2.6% | ¥349.00 | ¥349.00 | ¥334.00 | 7,100 | |
| ¥343.00 | +3.00 | +0.9% | ¥340.00 | ¥344.00 | ¥340.00 | 800 | |
| ¥340.00 | -3.00 | -0.9% | ¥339.00 | ¥348.00 | ¥339.00 | 4,800 | |
| ¥343.00 | +8.00 | +2.4% | ¥335.00 | ¥345.00 | ¥333.00 | 7,800 | |
| ¥335.00 | -2.00 | -0.6% | ¥337.00 | ¥339.00 | ¥335.00 | 700 | |
| ¥337.00 | +1.00 | +0.3% | ¥335.00 | ¥339.00 | ¥335.00 | 2,800 | |
| ¥336.00 | -1.00 | -0.3% | ¥337.00 | ¥337.00 | ¥333.00 | 1,800 | |
| ¥337.00 | -1.00 | -0.3% | ¥338.00 | ¥338.00 | ¥334.00 | 1,900 | |
| ¥338.00 | +1.00 | +0.3% | ¥336.00 | ¥338.00 | ¥336.00 | 800 |
- Ticker
- Tokyo:7865
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Home & leisure products
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Mar 10, 2026
TABLE-People -2025/26 parent results
Latest earnings call · Nov 3, 2026
People (Tokyo:7865) Q3 2026 Earnings Call
Replay and transcript
Calls
Replays
People (Tokyo:7865) Q3 2026 Earnings Call
Tue, Nov 03, 2026 · 8:30 AM ET
Watch TranscriptPeople (Tokyo:7865) Q2 2026 Earnings Call
Tue, Aug 04, 2026 · 8:30 AM ET
Watch Transcript
Latest news
People Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Home & leisure products
- News releases
- 2 in the last 12 months · 2 in all · newest Mar 10, 2026 · oldest 2025
- Calls
- 2 calls with a replay · 2 with a transcript · latest Nov 3, 2026
Where People Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:7865 ピープル · Home listing · This page | Tokyo | Japan | JPY |
| B3:PPLI34 | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about People Co., Ltd.