Stock listing
Tokyo:7872 Estelle Holdings Co., Ltd. (エステールホールディングス) 株価
Follow Estelle Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:7872
¥599.00 JPY -2.00 (-0.3%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥597.00 – ¥603.00 JPYNov 4, 2026
- Volume
- 3,400 sharesNov 4, 2026
- Traded on an average day
- ¥2.08M JPYMedian day 2,900 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:7872 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥599.00 | -2.00 | -0.3% | ¥601.00 | ¥603.00 | ¥597.00 | 3,400 | |
| ¥601.00 | 0.00 | 0.0% | ¥600.00 | ¥601.00 | ¥600.00 | 1,400 | |
| ¥601.00 | -4.00 | -0.7% | ¥605.00 | ¥605.00 | ¥600.00 | 3,500 | |
| ¥605.00 | 0.00 | 0.0% | ¥603.00 | ¥608.00 | ¥603.00 | 1,100 | |
| ¥605.00 | +1.00 | +0.2% | ¥601.00 | ¥606.00 | ¥601.00 | 3,300 | |
| ¥604.00 | -5.00 | -0.8% | ¥609.00 | ¥609.00 | ¥602.00 | 3,400 | |
| ¥609.00 | +3.00 | +0.5% | ¥606.00 | ¥611.00 | ¥606.00 | 4,000 | |
| ¥606.00 | -4.00 | -0.7% | ¥605.00 | ¥610.00 | ¥602.00 | 5,600 | |
| ¥610.00 | +5.00 | +0.8% | ¥605.00 | ¥610.00 | ¥605.00 | 3,200 | |
| ¥605.00 | -8.00 | -1.3% | ¥610.00 | ¥612.00 | ¥600.00 | 10,600 | |
| ¥613.00 | -1.00 | -0.2% | ¥613.00 | ¥613.00 | ¥612.00 | 800 | |
| ¥614.00 | +2.00 | +0.3% | ¥614.00 | ¥614.00 | ¥612.00 | 900 | |
| ¥612.00 | 0.00 | 0.0% | ¥612.00 | ¥613.00 | ¥611.00 | 1,000 | |
| ¥612.00 | -2.00 | -0.3% | ¥613.00 | ¥613.00 | ¥612.00 | 2,300 | |
| ¥614.00 | -3.00 | -0.5% | ¥615.00 | ¥615.00 | ¥614.00 | 1,400 | |
| ¥617.00 | +1.00 | +0.2% | ¥614.00 | ¥617.00 | ¥612.00 | 4,200 | |
| ¥616.00 | +2.00 | +0.3% | ¥614.00 | ¥616.00 | ¥614.00 | 2,200 | |
| ¥614.00 | -1.00 | -0.2% | ¥614.00 | ¥615.00 | ¥614.00 | 3,300 | |
| ¥615.00 | +4.00 | +0.7% | ¥611.00 | ¥617.00 | ¥610.00 | 3,200 | |
| ¥611.00 | -2.00 | -0.3% | ¥613.00 | ¥618.00 | ¥610.00 | 4,400 | |
| ¥613.00 | -4.00 | -0.6% | ¥612.00 | ¥617.00 | ¥612.00 | 1,000 | |
| ¥617.00 | 0.00 | 0.0% | ¥618.00 | ¥618.00 | ¥612.00 | 2,700 | |
| ¥617.00 | +2.00 | +0.3% | ¥618.00 | ¥618.00 | ¥611.00 | 1,800 | |
| ¥615.00 | 0.00 | 0.0% | ¥612.00 | ¥615.00 | ¥609.00 | 3,800 | |
| ¥615.00 | -1.00 | -0.2% | ¥616.00 | ¥617.00 | ¥607.00 | 7,800 | |
| ¥616.00 | -5.00 | -0.8% | ¥620.00 | ¥620.00 | ¥616.00 | 9,300 | |
| ¥621.00 | +3.00 | +0.5% | ¥618.00 | ¥621.00 | ¥618.00 | 3,200 | |
| ¥618.00 | +1.00 | +0.2% | ¥620.00 | ¥620.00 | ¥618.00 | 8,400 | |
| ¥617.00 | -1.00 | -0.2% | ¥619.00 | ¥619.00 | ¥616.00 | 4,500 | |
| ¥618.00 | +2.00 | +0.3% | ¥618.00 | ¥618.00 | ¥616.00 | 2,100 | |
| ¥616.00 | -1.00 | -0.2% | ¥617.00 | ¥618.00 | ¥616.00 | 900 | |
| ¥617.00 | 0.00 | 0.0% | ¥617.00 | ¥617.00 | ¥616.00 | 800 | |
| ¥617.00 | -1.00 | -0.2% | ¥618.00 | ¥619.00 | ¥617.00 | 1,700 | |
| ¥618.00 | +3.00 | +0.5% | ¥615.00 | ¥619.00 | ¥615.00 | 1,700 | |
| ¥615.00 | -1.00 | -0.2% | ¥615.00 | ¥616.00 | ¥614.00 | 1,500 | |
| ¥616.00 | -1.00 | -0.2% | ¥616.00 | ¥619.00 | ¥615.00 | 2,900 | |
| ¥617.00 | -2.00 | -0.3% | ¥619.00 | ¥619.00 | ¥617.00 | 1,600 | |
| ¥619.00 | +2.00 | +0.3% | ¥620.00 | ¥620.00 | ¥619.00 | 3,900 | |
| ¥617.00 | 0.00 | 0.0% | ¥617.00 | ¥619.00 | ¥614.00 | 3,100 | |
| ¥617.00 | +1.00 | +0.2% | ¥616.00 | ¥619.00 | ¥616.00 | 2,600 | |
| ¥616.00 | 0.00 | 0.0% | ¥616.00 | ¥619.00 | ¥616.00 | 2,100 | |
| ¥616.00 | -3.00 | -0.5% | ¥618.00 | ¥619.00 | ¥616.00 | 4,300 | |
| ¥619.00 | +4.00 | +0.7% | ¥615.00 | ¥619.00 | ¥615.00 | 6,300 | |
| ¥615.00 | -4.00 | -0.6% | ¥619.00 | ¥619.00 | ¥615.00 | 2,700 | |
| ¥619.00 | -1.00 | -0.2% | ¥620.00 | ¥620.00 | ¥616.00 | 2,900 | |
| ¥620.00 | +4.00 | +0.6% | ¥620.00 | ¥620.00 | ¥617.00 | 3,200 | |
| ¥616.00 | -3.00 | -0.5% | ¥619.00 | ¥619.00 | ¥615.00 | 2,700 | |
| ¥619.00 | +4.00 | +0.7% | ¥619.00 | ¥619.00 | ¥618.00 | 2,400 | |
| ¥615.00 | -4.00 | -0.6% | ¥619.00 | ¥619.00 | ¥612.00 | 2,700 | |
| ¥619.00 | +2.00 | +0.3% | ¥617.00 | ¥620.00 | ¥613.00 | 1,900 | |
| ¥617.00 | +5.00 | +0.8% | ¥613.00 | ¥620.00 | ¥612.00 | 4,200 | |
| ¥612.00 | 0.00 | 0.0% | ¥612.00 | ¥613.00 | ¥612.00 | 1,100 | |
| ¥612.00 | +4.00 | +0.7% | ¥612.00 | ¥612.00 | ¥611.00 | 4,300 | |
| ¥608.00 | +1.00 | +0.2% | ¥609.00 | ¥609.00 | ¥605.00 | 3,000 | |
| ¥607.00 | 0.00 | 0.0% | ¥610.00 | ¥610.00 | ¥603.00 | 7,100 | |
| ¥607.00 | +2.00 | +0.3% | ¥607.00 | ¥611.00 | ¥606.00 | 5,800 | |
| ¥605.00 | -3.00 | -0.5% | ¥608.00 | ¥615.00 | ¥605.00 | 10,200 | |
| ¥608.00 | 0.00 | 0.0% | ¥610.00 | ¥611.00 | ¥604.00 | 8,500 | |
| ¥608.00 | -1.00 | -0.2% | ¥610.00 | ¥610.00 | ¥608.00 | 1,500 | |
| ¥609.00 | +1.00 | +0.2% | ¥608.00 | ¥610.00 | ¥608.00 | 1,100 | |
| ¥608.00 | -2.00 | -0.3% | ¥610.00 | ¥610.00 | ¥606.00 | 1,100 |
- Ticker
- Tokyo:7872
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Jun 8, 2026
TABLE-Estelle Holdings -2025/26 group results
Latest news
Decks
Q2 FY2020 Earnings Presentation
Earnings · 13 slides · Dec 10, 2019
FY2019 Earnings Presentation
Earnings · 17 slides · May 30, 2019
Q2 FY2019/3 Earnings Presentation
Earnings · 13 slides · Dec 6, 2018
FY2018 Earnings Presentation
Earnings · 17 slides · May 29, 2018
Estelle Holdings Co., Ltd. on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Jun 8, 2026 · oldest 2025
- Decks
- 18 decks · latest Dec 10, 2019
Log in to ask 6ix AI your own questions about Estelle Holdings Co., Ltd.