Tokyo - Delayed Quote
JPY
Estelle Holdings Co.,Ltd. (7872.T)
601.00
0.00
(0.00%)
At close: 1:04:10 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
600.00
601.00
600.00
601.00
601.00
1,400
Oct 30, 2026
605.00
605.00
600.00
601.00
601.00
3,500
Oct 29, 2026
603.00
608.00
603.00
605.00
605.00
1,100
Oct 28, 2026
601.00
606.00
601.00
605.00
605.00
3,300
Oct 27, 2026
609.00
609.00
602.00
604.00
604.00
3,400
Oct 26, 2026
606.00
611.00
606.00
609.00
609.00
4,000
Oct 23, 2026
605.00
610.00
602.00
606.00
606.00
5,600
Oct 22, 2026
605.00
610.00
605.00
610.00
610.00
3,200
Oct 21, 2026
610.00
612.00
600.00
605.00
605.00
10,600
Oct 20, 2026
613.00
613.00
612.00
613.00
613.00
800
Oct 19, 2026
614.00
614.00
612.00
614.00
614.00
900
Oct 16, 2026
612.00
613.00
611.00
612.00
612.00
1,000
Oct 15, 2026
613.00
613.00
612.00
612.00
612.00
2,300
Oct 14, 2026
615.00
615.00
614.00
614.00
614.00
1,400
Oct 13, 2026
614.00
617.00
612.00
617.00
617.00
4,200
Oct 9, 2026
614.00
616.00
614.00
616.00
616.00
2,200
Oct 8, 2026
614.00
615.00
614.00
614.00
614.00
3,300
Oct 7, 2026
611.00
617.00
610.00
615.00
615.00
3,200
Oct 6, 2026
613.00
618.00
610.00
611.00
611.00
4,400
Oct 5, 2026
612.00
617.00
612.00
613.00
613.00
1,000
Oct 2, 2026
618.00
618.00
612.00
617.00
617.00
2,700
Oct 1, 2026
618.00
618.00
611.00
617.00
617.00
1,800
Sep 30, 2026
612.00
615.00
609.00
615.00
615.00
3,800
Sep 29, 2026
616.00
617.00
607.00
615.00
615.00
7,800
Sep 28, 2026
620.00
620.00
616.00
616.00
616.00
9,300
Sep 25, 2026
618.00
621.00
618.00
621.00
621.00
3,200
Sep 24, 2026
620.00
620.00
618.00
618.00
618.00
8,400
Sep 18, 2026
619.00
619.00
616.00
617.00
617.00
4,500
Sep 17, 2026
618.00
618.00
616.00
618.00
618.00
2,100
Sep 16, 2026
617.00
618.00
616.00
616.00
616.00
900
Sep 15, 2026
617.00
617.00
616.00
617.00
617.00
800
Sep 14, 2026
618.00
619.00
617.00
617.00
617.00
1,700
Sep 11, 2026
615.00
619.00
615.00
618.00
618.00
1,700
Sep 10, 2026
615.00
616.00
614.00
615.00
615.00
1,500
Sep 9, 2026
616.00
619.00
615.00
616.00
616.00
2,900
Sep 8, 2026
619.00
619.00
617.00
617.00
617.00
1,600
Sep 7, 2026
620.00
620.00
619.00
619.00
619.00
3,900
Sep 4, 2026
617.00
619.00
614.00
617.00
617.00
3,100
Sep 3, 2026
616.00
619.00
616.00
617.00
617.00
2,600
Sep 2, 2026
616.00
619.00
616.00
616.00
616.00
2,100
Sep 1, 2026
618.00
619.00
616.00
616.00
616.00
4,300
Aug 31, 2026
615.00
619.00
615.00
619.00
619.00
6,300
Aug 28, 2026
619.00
619.00
615.00
615.00
615.00
2,700
Aug 27, 2026
620.00
620.00
616.00
619.00
619.00
2,900
Aug 26, 2026
620.00
620.00
617.00
620.00
620.00
3,200
Aug 25, 2026
619.00
619.00
615.00
616.00
616.00
2,700
Aug 24, 2026
619.00
619.00
618.00
619.00
619.00
2,400
Aug 21, 2026
619.00
619.00
612.00
615.00
615.00
2,700
Aug 20, 2026
617.00
620.00
613.00
619.00
619.00
1,900
Aug 19, 2026
613.00
620.00
612.00
617.00
617.00
4,200
Aug 18, 2026
612.00
613.00
612.00
612.00
612.00
1,100
Aug 17, 2026
612.00
612.00
611.00
612.00
612.00
4,300
Aug 14, 2026
609.00
609.00
605.00
608.00
608.00
3,000
Aug 13, 2026
610.00
610.00
603.00
607.00
607.00
7,100
Aug 12, 2026
607.00
611.00
606.00
607.00
607.00
5,800
Aug 10, 2026
608.00
615.00
605.00
605.00
605.00
10,200
Aug 7, 2026
610.00
611.00
604.00
608.00
608.00
8,500
Aug 6, 2026
610.00
610.00
608.00
608.00
608.00
1,500
Aug 5, 2026
608.00
610.00
608.00
609.00
609.00
1,100
Aug 4, 2026
610.00
610.00
606.00
608.00
608.00
1,100
Aug 3, 2026
610.00
610.00
606.00
610.00
610.00
1,700
Jul 31, 2026
607.00
610.00
605.00
610.00
610.00
4,500
Jul 30, 2026
605.00
608.00
605.00
607.00
607.00
1,200
Jul 29, 2026
609.00
609.00
603.00
605.00
605.00
2,700
Jul 28, 2026
608.00
609.00
607.00
608.00
608.00
6,700
Jul 27, 2026
606.00
609.00
606.00
608.00
608.00
8,700
Jul 24, 2026
608.00
608.00
604.00
606.00
606.00
2,300
Jul 23, 2026
605.00
611.00
605.00
608.00
608.00
5,400
Jul 22, 2026
604.00
605.00
604.00
604.00
604.00
1,400
Jul 21, 2026
604.00
605.00
602.00
604.00
604.00
2,400
Jul 17, 2026
605.00
605.00
603.00
604.00
604.00
5,000
Jul 16, 2026
606.00
607.00
604.00
605.00
605.00
2,400
Jul 15, 2026
605.00
607.00
605.00
606.00
606.00
1,500
Jul 14, 2026
604.00
605.00
602.00
605.00
605.00
2,800
Jul 13, 2026
608.00
610.00
600.00
604.00
604.00
9,200
Jul 10, 2026
606.00
608.00
606.00
608.00
608.00
3,100
Jul 9, 2026
605.00
608.00
602.00
608.00
608.00
6,800
Jul 8, 2026
605.00
605.00
602.00
605.00
605.00
2,000
Jul 7, 2026
604.00
605.00
601.00
604.00
604.00
3,300
Jul 6, 2026
604.00
605.00
601.00
604.00
604.00
6,800
Jul 3, 2026
598.00
603.00
597.00
601.00
601.00
6,800
Jul 2, 2026
598.00
599.00
597.00
598.00
598.00
4,600
Jul 1, 2026
597.00
598.00
596.00
598.00
598.00
2,000
Jun 30, 2026
598.00
599.00
596.00
596.00
596.00
1,500
Jun 29, 2026
597.00
598.00
595.00
598.00
598.00
2,200
Jun 26, 2026
600.00
600.00
593.00
597.00
597.00
4,700
Jun 25, 2026
593.00
599.00
592.00
599.00
599.00
4,100
Jun 24, 2026
594.00
594.00
591.00
593.00
593.00
1,600
Jun 23, 2026
595.00
595.00
593.00
594.00
594.00
1,500
Jun 22, 2026
598.00
598.00
594.00
595.00
595.00
4,700
Jun 19, 2026
593.00
598.00
593.00
598.00
598.00
2,200
Jun 18, 2026
599.00
599.00
593.00
595.00
595.00
2,300
Jun 17, 2026
599.00
600.00
593.00
596.00
596.00
5,900
Jun 16, 2026
595.00
597.00
595.00
596.00
596.00
2,900
Jun 15, 2026
596.00
596.00
590.00
595.00
595.00
7,100
Jun 12, 2026
595.00
595.00
593.00
595.00
595.00
1,900
Jun 11, 2026
596.00
596.00
590.00
594.00
594.00
1,900
Jun 10, 2026
590.00
596.00
590.00
596.00
596.00
2,300
Jun 9, 2026
597.00
597.00
588.00
594.00
594.00
2,900
Jun 8, 2026
597.00
597.00
586.00
589.00
589.00
4,200
Jun 5, 2026
587.00
598.00
583.00
597.00
597.00
3,900
Jun 4, 2026
584.00
589.00
582.00
587.00
587.00
4,300
Jun 3, 2026
589.00
591.00
582.00
584.00
584.00
6,500
Jun 2, 2026
588.00
591.00
586.00
589.00
589.00
3,300
Jun 1, 2026
593.00
593.00
589.00
592.00
592.00
2,800
May 29, 2026
593.00
594.00
587.00
592.00
592.00
1,900
May 28, 2026
590.00
592.00
590.00
591.00
591.00
1,000
May 27, 2026
592.00
593.00
590.00
592.00
592.00
1,500
May 26, 2026
592.00
592.00
587.00
589.00
589.00
2,700
May 25, 2026
598.00
600.00
591.00
592.00
592.00
4,600
May 22, 2026
592.00
595.00
588.00
594.00
594.00
3,000
May 21, 2026
594.00
594.00
580.00
588.00
588.00
12,700
May 20, 2026
599.00
600.00
596.00
596.00
596.00
4,400
May 19, 2026
597.00
605.00
589.00
600.00
600.00
19,400
May 18, 2026
600.00
612.00
595.00
601.00
601.00
8,300
May 15, 2026
594.00
594.00
591.00
592.00
592.00
1,700
May 14, 2026
594.00
595.00
591.00
595.00
595.00
2,100
May 13, 2026
592.00
594.00
591.00
594.00
594.00
3,100
May 12, 2026
595.00
595.00
590.00
595.00
595.00
3,400
May 11, 2026
595.00
595.00
591.00
595.00
595.00
3,200
May 8, 2026
593.00
595.00
593.00
595.00
595.00
1,500
May 7, 2026
596.00
596.00
593.00
593.00
593.00
2,100
May 1, 2026
591.00
592.00
590.00
592.00
592.00
2,400
Apr 30, 2026
595.00
596.00
592.00
592.00
592.00
4,800
Apr 28, 2026
593.00
594.00
590.00
594.00
594.00
600
Apr 27, 2026
591.00
594.00
590.00
590.00
590.00
2,400
Apr 24, 2026
591.00
598.00
590.00
590.00
590.00
3,200
Apr 23, 2026
596.00
596.00
591.00
591.00
591.00
3,500
Apr 22, 2026
598.00
598.00
595.00
595.00
595.00
1,700
Apr 21, 2026
597.00
599.00
597.00
599.00
599.00
1,800
Apr 20, 2026
597.00
597.00
594.00
594.00
594.00
2,500
Apr 17, 2026
592.00
594.00
590.00
594.00
594.00
3,400
Apr 16, 2026
596.00
596.00
592.00
592.00
592.00
2,400
Apr 15, 2026
593.00
596.00
590.00
590.00
590.00
4,400
Apr 14, 2026
595.00
595.00
590.00
592.00
592.00
2,300
Apr 13, 2026
597.00
598.00
595.00
595.00
595.00
3,000
Apr 10, 2026
596.00
597.00
595.00
597.00
597.00
1,500
Apr 9, 2026
596.00
599.00
593.00
597.00
597.00
4,500
Apr 8, 2026
594.00
599.00
594.00
596.00
596.00
5,400
Apr 7, 2026
594.00
595.00
593.00
594.00
594.00
2,800
Apr 6, 2026
593.00
593.00
590.00
590.00
590.00
3,200
Apr 3, 2026
585.00
590.00
585.00
585.00
585.00
7,700
Apr 2, 2026
593.00
593.00
587.00
588.00
588.00
4,000
Apr 1, 2026
586.00
592.00
586.00
587.00
587.00
3,900
Mar 31, 2026
591.00
596.00
586.00
586.00
586.00
14,700
Mar 30, 2026
27
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
592.00
596.00
586.00
591.00
591.00
24,200
Mar 27, 2026
623.00
630.00
622.00
627.00
600.00
15,900
Mar 26, 2026
626.00
627.00
624.00
624.00
597.13
16,300
Mar 25, 2026
627.00
630.00
626.00
627.00
600.00
8,700
Mar 24, 2026
627.00
629.00
627.00
627.00
600.00
2,700
Mar 23, 2026
632.00
632.00
626.00
627.00
600.00
6,800
Mar 19, 2026
625.00
629.00
625.00
626.00
599.04
6,700
Mar 18, 2026
628.00
631.00
625.00
628.00
600.96
7,100
Mar 17, 2026
629.00
633.00
629.00
629.00
601.91
4,100
Mar 16, 2026
627.00
631.00
627.00
631.00
603.83
2,500
Mar 13, 2026
626.00
632.00
626.00
630.00
602.87
5,700
Mar 12, 2026
632.00
632.00
629.00
629.00
601.91
2,700
Mar 11, 2026
631.00
635.00
631.00
633.00
605.74
3,000
Mar 10, 2026
630.00
635.00
630.00
631.00
603.83
3,500
Mar 9, 2026
636.00
636.00
626.00
630.00
602.87
4,300
Mar 6, 2026
634.00
635.00
631.00
634.00
606.70
3,100
Mar 5, 2026
633.00
633.00
626.00
633.00
605.74
6,900
Mar 4, 2026
633.00
633.00
623.00
626.00
599.04
10,300
Mar 3, 2026
635.00
635.00
633.00
633.00
605.74
3,400
Mar 2, 2026
626.00
634.00
626.00
634.00
606.70
8,700
Feb 27, 2026
625.00
634.00
624.00
627.00
600.00
7,400
Feb 26, 2026
632.00
637.00
624.00
625.00
598.09
17,100
Feb 25, 2026
633.00
639.00
630.00
632.00
604.78
10,600
Feb 24, 2026
633.00
633.00
625.00
630.00
602.87
11,800
Feb 20, 2026
627.00
628.00
622.00
627.00
600.00
10,400
Feb 19, 2026
626.00
629.00
620.00
627.00
600.00
15,700
Feb 18, 2026
639.00
640.00
621.00
630.00
602.87
15,400
Feb 17, 2026
633.00
638.00
633.00
633.00
605.74
6,400
Feb 16, 2026
647.00
648.00
630.00
633.00
605.74
28,800
Feb 13, 2026
648.00
650.00
644.00
647.00
619.14
15,900
Feb 12, 2026
650.00
652.00
644.00
648.00
620.10
17,000
Feb 10, 2026
640.00
651.00
636.00
647.00
619.14
11,800
Feb 9, 2026
640.00
642.00
635.00
640.00
612.44
11,500
Feb 6, 2026
635.00
651.00
631.00
643.00
615.31
21,200
Feb 5, 2026
632.00
636.00
631.00
636.00
608.61
9,600
Feb 4, 2026
627.00
634.00
627.00
630.00
602.87
11,200
Feb 3, 2026
631.00
634.00
625.00
625.00
598.09
15,100
Feb 2, 2026
629.00
631.00
625.00
625.00
598.09
13,100
Jan 30, 2026
620.00
625.00
620.00
625.00
598.09
7,300
Jan 29, 2026
627.00
627.00
621.00
624.00
597.13
5,700
Jan 28, 2026
624.00
627.00
622.00
627.00
600.00
6,700
Jan 27, 2026
625.00
627.00
622.00
624.00
597.13
9,800
Jan 26, 2026
625.00
626.00
618.00
625.00
598.09
13,500
Jan 23, 2026
620.00
620.00
611.00
617.00
590.43
15,900
Jan 22, 2026
617.00
621.00
617.00
617.00
590.43
4,800
Jan 21, 2026
620.00
620.00
616.00
619.00
592.34
11,400
Jan 20, 2026
624.00
625.00
618.00
621.00
594.26
15,600
Jan 19, 2026
624.00
625.00
618.00
624.00
597.13
24,300
Jan 16, 2026
617.00
618.00
615.00
617.00
590.43
18,800
Jan 15, 2026
607.00
615.00
607.00
613.00
586.60
20,300
Jan 14, 2026
602.00
605.00
602.00
604.00
577.99
10,700
Jan 13, 2026
604.00
605.00
602.00
602.00
576.08
8,000
Jan 9, 2026
600.00
602.00
599.00
602.00
576.08
7,700
Jan 8, 2026
597.00
600.00
597.00
600.00
574.16
4,100
Jan 7, 2026
596.00
600.00
596.00
599.00
573.21
8,100
Jan 6, 2026
597.00
597.00
596.00
596.00
570.33
5,100
Jan 5, 2026
594.00
597.00
593.00
596.00
570.33
8,100
Dec 30, 2025
587.00
593.00
587.00
591.00
565.55
11,200
Dec 29, 2025
584.00
594.00
584.00
587.00
561.72
9,200
Dec 26, 2025
581.00
584.00
581.00
583.00
557.89
9,300
Dec 25, 2025
582.00
584.00
582.00
584.00
558.85
5,400
Dec 24, 2025
582.00
583.00
581.00
582.00
556.94
5,400
Dec 23, 2025
581.00
583.00
581.00
582.00
556.94
4,700
Dec 22, 2025
583.00
583.00
581.00
581.00
555.98
3,700
Dec 19, 2025
582.00
583.00
581.00
581.00
555.98
3,400
Dec 18, 2025
581.00
585.00
580.00
582.00
556.94
7,100
Dec 17, 2025
581.00
583.00
581.00
581.00
555.98
3,400
Dec 16, 2025
584.00
584.00
581.00
582.00
556.94
3,500
Dec 15, 2025
580.00
583.00
580.00
582.00
556.94
9,900
Dec 12, 2025
580.00
581.00
580.00
581.00
555.98
7,800
Dec 11, 2025
580.00
582.00
580.00
581.00
555.98
4,100
Dec 10, 2025
581.00
584.00
580.00
580.00
555.02
3,700
Dec 9, 2025
581.00
584.00
580.00
581.00
555.98
6,300
Dec 8, 2025
580.00
581.00
578.00
579.00
554.07
10,400
Dec 5, 2025
580.00
582.00
580.00
580.00
555.02
2,900
Dec 4, 2025
580.00
581.00
580.00
580.00
555.02
4,400
Dec 3, 2025
580.00
582.00
580.00
580.00
555.02
5,300
Dec 2, 2025
580.00
582.00
580.00
581.00
555.98
5,500
Dec 1, 2025
580.00
582.00
580.00
582.00
556.94
7,700
Nov 28, 2025
582.00
584.00
581.00
584.00
558.85
2,700
Nov 27, 2025
583.00
584.00
581.00
582.00
556.94
8,600
Nov 26, 2025
581.00
583.00
581.00
583.00
557.89
4,300
Nov 25, 2025
583.00
583.00
581.00
582.00
556.94
3,300
Nov 21, 2025
580.00
582.00
578.00
582.00
556.94
2,900
Nov 20, 2025
582.00
582.00
578.00
580.00
555.02
5,700
Nov 19, 2025
581.00
581.00
577.00
579.00
554.07
10,800
Nov 18, 2025
584.00
584.00
581.00
582.00
556.94
6,000
Nov 17, 2025
580.00
583.00
580.00
581.00
555.98
7,800
Nov 14, 2025
582.00
583.00
581.00
582.00
556.94
6,800
Nov 13, 2025
583.00
583.00
582.00
582.00
556.94
5,600
Nov 12, 2025
583.00
585.00
581.00
582.00
556.94
6,500
Nov 11, 2025
583.00
584.00
582.00
582.00
556.94
8,500
Nov 10, 2025
583.00
584.00
583.00
583.00
557.89
2,700
Nov 7, 2025
583.00
584.00
583.00
583.00
557.89
2,600
Nov 6, 2025
586.00
586.00
584.00
584.00
558.85
2,800
Nov 5, 2025
584.00
586.00
584.00
586.00
560.77
5,400
Nov 4, 2025
585.00
585.00
584.00
584.00
558.85
1,600
