POPER Co.,Ltd. (TYO:5134)
Japan · Delayed Price · Currency is JPY 552.00
+27.00 (5.14%)
Apr 2, 2026, 3:30 PM JST
POPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 528.00 | 587.00 | 527.00 | 565.00 | - | 7.62% | 82,900 |
| Apr 1, 2026 | 495.00 | 560.00 | 488.00 | 525.00 | 525.00 | 6.06% | 83,700 |
| Mar 31, 2026 | 503.00 | 503.00 | 488.00 | 495.00 | 495.00 | 0.61% | 9,500 |
| Mar 30, 2026 | 512.00 | 524.00 | 481.00 | 492.00 | 492.00 | -10.87% | 46,600 |
| Mar 27, 2026 | 507.00 | 560.00 | 490.00 | 552.00 | 552.00 | 10.62% | 81,300 |
| Mar 26, 2026 | 515.00 | 546.00 | 495.00 | 499.00 | 499.00 | -6.73% | 60,400 |
| Mar 25, 2026 | 499.00 | 566.00 | 498.00 | 535.00 | 535.00 | 10.08% | 177,900 |
| Mar 24, 2026 | 487.00 | 487.00 | 480.00 | 486.00 | 486.00 | 3.18% | 7,600 |
| Mar 23, 2026 | 475.00 | 475.00 | 457.00 | 471.00 | 471.00 | -1.05% | 7,200 |
| Mar 19, 2026 | 492.00 | 499.00 | 470.00 | 476.00 | 476.00 | -1.86% | 15,000 |
| Mar 18, 2026 | 491.00 | 493.00 | 479.00 | 485.00 | 485.00 | - | 6,700 |
| Mar 17, 2026 | 493.00 | 498.00 | 479.00 | 485.00 | 485.00 | -1.62% | 3,900 |
| Mar 16, 2026 | 481.00 | 493.00 | 476.00 | 493.00 | 493.00 | 0.82% | 8,800 |
| Mar 13, 2026 | 500.00 | 505.00 | 480.00 | 489.00 | 489.00 | -2.00% | 52,000 |
| Mar 12, 2026 | 496.00 | 500.00 | 492.00 | 499.00 | 499.00 | 1.42% | 9,700 |
| Mar 11, 2026 | 484.00 | 497.00 | 477.00 | 492.00 | 492.00 | 3.36% | 16,700 |
| Mar 10, 2026 | 451.00 | 479.00 | 451.00 | 476.00 | 476.00 | 6.49% | 11,700 |
| Mar 9, 2026 | 475.00 | 475.00 | 431.00 | 447.00 | 447.00 | -6.68% | 55,800 |
| Mar 6, 2026 | 467.00 | 481.00 | 465.00 | 479.00 | 479.00 | 1.91% | 12,400 |
| Mar 5, 2026 | 465.00 | 474.00 | 460.00 | 470.00 | 470.00 | 1.73% | 5,300 |
| Mar 4, 2026 | 475.00 | 484.00 | 446.00 | 462.00 | 462.00 | -2.94% | 18,200 |
| Mar 3, 2026 | 489.00 | 490.00 | 475.00 | 476.00 | 476.00 | -1.86% | 11,300 |
| Mar 2, 2026 | 495.00 | 495.00 | 480.00 | 485.00 | 485.00 | -2.61% | 10,200 |
| Feb 27, 2026 | 491.00 | 498.00 | 487.00 | 498.00 | 498.00 | 2.05% | 7,700 |
| Feb 26, 2026 | 468.00 | 489.00 | 468.00 | 488.00 | 488.00 | 4.27% | 13,500 |
| Feb 25, 2026 | 482.00 | 485.00 | 468.00 | 468.00 | 468.00 | -1.27% | 11,600 |
| Feb 24, 2026 | 480.00 | 486.00 | 471.00 | 474.00 | 474.00 | -1.86% | 14,500 |
| Feb 20, 2026 | 485.00 | 486.00 | 480.00 | 483.00 | 483.00 | 0.42% | 3,400 |
| Feb 19, 2026 | 479.00 | 486.00 | 478.00 | 481.00 | 481.00 | 0.42% | 9,200 |
| Feb 18, 2026 | 476.00 | 479.00 | 471.00 | 479.00 | 479.00 | - | 18,400 |
| Feb 17, 2026 | 490.00 | 490.00 | 472.00 | 479.00 | 479.00 | -2.84% | 20,000 |
| Feb 16, 2026 | 491.00 | 501.00 | 486.00 | 493.00 | 493.00 | -1.20% | 19,600 |
| Feb 13, 2026 | 507.00 | 507.00 | 499.00 | 499.00 | 499.00 | -0.99% | 10,900 |
| Feb 12, 2026 | 520.00 | 520.00 | 504.00 | 504.00 | 504.00 | -2.89% | 17,900 |
| Feb 10, 2026 | 520.00 | 522.00 | 515.00 | 519.00 | 519.00 | -0.19% | 13,300 |
| Feb 9, 2026 | 527.00 | 535.00 | 516.00 | 520.00 | 520.00 | 0.19% | 15,900 |
| Feb 6, 2026 | 525.00 | 525.00 | 519.00 | 519.00 | 519.00 | -0.76% | 2,900 |
| Feb 5, 2026 | 519.00 | 528.00 | 519.00 | 523.00 | 523.00 | 0.58% | 6,900 |
| Feb 4, 2026 | 536.00 | 536.00 | 518.00 | 520.00 | 520.00 | -2.44% | 9,300 |
| Feb 3, 2026 | 517.00 | 540.00 | 517.00 | 533.00 | 533.00 | 3.09% | 13,900 |
| Feb 2, 2026 | 531.00 | 534.00 | 517.00 | 517.00 | 517.00 | -2.45% | 25,600 |
| Jan 30, 2026 | 550.00 | 551.00 | 517.00 | 530.00 | 530.00 | -3.99% | 57,200 |
| Jan 29, 2026 | 555.00 | 568.00 | 552.00 | 552.00 | 552.00 | 0.18% | 7,100 |
| Jan 28, 2026 | 561.00 | 561.00 | 542.00 | 551.00 | 551.00 | -1.43% | 10,000 |
| Jan 27, 2026 | 566.00 | 566.00 | 556.00 | 559.00 | 559.00 | -1.06% | 4,000 |
| Jan 26, 2026 | 593.00 | 593.00 | 565.00 | 565.00 | 565.00 | -4.72% | 7,500 |
| Jan 23, 2026 | 592.00 | 597.00 | 580.00 | 593.00 | 593.00 | 1.89% | 4,300 |
| Jan 22, 2026 | 571.00 | 582.00 | 562.00 | 582.00 | 582.00 | 1.39% | 9,300 |
| Jan 21, 2026 | 599.00 | 599.00 | 570.00 | 574.00 | 574.00 | -4.33% | 23,000 |
| Jan 20, 2026 | 604.00 | 604.00 | 595.00 | 600.00 | 600.00 | -1.32% | 14,900 |