POPER Co.,Ltd. (TYO:5134)
Japan · Delayed Price · Currency is JPY 593.00
+11.00 (1.89%)
At close: Jan 23, 2026
POPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 594.00 | 617.00 | 594.00 | 608.00 | 608.00 | 2.36% | 17,800 |
| Jan 16, 2026 | 604.00 | 607.00 | 590.00 | 594.00 | 594.00 | -1.82% | 13,200 |
| Jan 15, 2026 | 598.00 | 605.00 | 583.00 | 605.00 | 605.00 | 4.49% | 15,600 |
| Jan 14, 2026 | 570.00 | 587.00 | 570.00 | 579.00 | 579.00 | 1.76% | 23,300 |
| Jan 13, 2026 | 566.00 | 587.00 | 565.00 | 569.00 | 569.00 | 0.89% | 74,600 |
| Jan 9, 2026 | 560.00 | 574.00 | 560.00 | 564.00 | 564.00 | 1.62% | 19,500 |
| Jan 8, 2026 | 561.00 | 562.00 | 552.00 | 555.00 | 555.00 | -1.07% | 12,000 |
| Jan 7, 2026 | 565.00 | 565.00 | 550.00 | 561.00 | 561.00 | 0.18% | 21,400 |
| Jan 6, 2026 | 566.00 | 570.00 | 559.00 | 560.00 | 560.00 | 0.36% | 49,900 |
| Jan 5, 2026 | 538.00 | 559.00 | 536.00 | 558.00 | 558.00 | 4.10% | 36,100 |
| Dec 30, 2025 | 536.00 | 543.00 | 533.00 | 536.00 | 536.00 | -1.29% | 19,800 |
| Dec 29, 2025 | 542.00 | 560.00 | 537.00 | 543.00 | 543.00 | 2.07% | 25,000 |
| Dec 26, 2025 | 527.00 | 553.00 | 527.00 | 532.00 | 532.00 | 0.95% | 43,200 |
| Dec 25, 2025 | 535.00 | 535.00 | 525.00 | 527.00 | 527.00 | -0.75% | 25,200 |
| Dec 24, 2025 | 540.00 | 540.00 | 531.00 | 531.00 | 531.00 | -1.48% | 19,700 |
| Dec 23, 2025 | 530.00 | 545.00 | 527.00 | 539.00 | 539.00 | 2.67% | 40,000 |
| Dec 22, 2025 | 540.00 | 544.00 | 525.00 | 525.00 | 525.00 | -1.69% | 47,800 |
| Dec 19, 2025 | 545.00 | 545.00 | 530.00 | 534.00 | 534.00 | -0.93% | 57,700 |
| Dec 18, 2025 | 519.00 | 540.00 | 511.00 | 539.00 | 539.00 | 1.89% | 71,200 |
| Dec 17, 2025 | 565.00 | 565.00 | 529.00 | 529.00 | 529.00 | -6.21% | 110,300 |
| Dec 16, 2025 | 567.00 | 569.00 | 545.00 | 564.00 | 564.00 | -1.57% | 263,900 |
| Dec 15, 2025 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | -14.86% | 182,900 |
| Dec 12, 2025 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | -18.23% | 23,200 |
| Dec 11, 2025 | 830.00 | 860.00 | 817.00 | 823.00 | 823.00 | 0.98% | 107,200 |
| Dec 10, 2025 | 805.00 | 821.00 | 786.00 | 815.00 | 815.00 | -0.37% | 41,500 |
| Dec 9, 2025 | 800.00 | 829.00 | 770.00 | 818.00 | 818.00 | 0.12% | 38,400 |
| Dec 8, 2025 | 842.00 | 846.00 | 798.00 | 817.00 | 817.00 | -3.54% | 38,700 |
| Dec 5, 2025 | 877.00 | 877.00 | 820.00 | 847.00 | 847.00 | -2.64% | 47,400 |
| Dec 4, 2025 | 890.00 | 890.00 | 851.00 | 870.00 | 870.00 | -2.25% | 24,400 |
| Dec 3, 2025 | 895.00 | 900.00 | 878.00 | 890.00 | 890.00 | -1.11% | 14,700 |
| Dec 2, 2025 | 935.00 | 935.00 | 892.00 | 900.00 | 900.00 | -2.81% | 12,700 |
| Dec 1, 2025 | 926.00 | 938.00 | 924.00 | 926.00 | 926.00 | 0.43% | 13,600 |
| Nov 28, 2025 | 920.00 | 940.00 | 918.00 | 922.00 | 922.00 | 2.33% | 13,000 |
| Nov 27, 2025 | 918.00 | 918.00 | 899.00 | 901.00 | 901.00 | -1.74% | 11,600 |
| Nov 26, 2025 | 938.00 | 938.00 | 901.00 | 917.00 | 917.00 | 0.77% | 7,900 |
| Nov 25, 2025 | 964.00 | 964.00 | 901.00 | 910.00 | 910.00 | -4.41% | 15,100 |
| Nov 21, 2025 | 900.00 | 956.00 | 900.00 | 952.00 | 952.00 | 4.50% | 14,300 |
| Nov 20, 2025 | 889.00 | 911.00 | 855.00 | 911.00 | 911.00 | 3.29% | 11,900 |
| Nov 19, 2025 | 881.00 | 891.00 | 850.00 | 882.00 | 882.00 | -1.56% | 15,900 |
| Nov 18, 2025 | 909.00 | 909.00 | 881.00 | 896.00 | 896.00 | -1.43% | 12,500 |
| Nov 17, 2025 | 905.00 | 925.00 | 864.00 | 909.00 | 909.00 | 0.55% | 20,400 |
| Nov 14, 2025 | 916.00 | 926.00 | 888.00 | 904.00 | 904.00 | -2.06% | 12,300 |
| Nov 13, 2025 | 906.00 | 926.00 | 895.00 | 923.00 | 923.00 | 2.67% | 20,500 |
| Nov 12, 2025 | 894.00 | 920.00 | 894.00 | 899.00 | 899.00 | 0.11% | 2,800 |
| Nov 11, 2025 | 916.00 | 925.00 | 884.00 | 898.00 | 898.00 | -0.33% | 15,300 |
| Nov 10, 2025 | 861.00 | 909.00 | 855.00 | 901.00 | 901.00 | 4.65% | 13,400 |