POPER Co.,Ltd. (TYO:5134)
Japan · Delayed Price · Currency is JPY 457.00
-1.00 (-0.22%)
Sep 29, 2026, 11:07 AM JST
POPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 460.00 | 460.00 | 455.00 | 457.00 | 457.00 | -0.22% | 2,000 |
| Sep 28, 2026 | 460.00 | 460.00 | 455.00 | 458.00 | 458.00 | -0.43% | 4,300 |
| Sep 25, 2026 | 457.00 | 460.00 | 454.00 | 460.00 | 460.00 | 0.66% | 2,900 |
| Sep 24, 2026 | 464.00 | 464.00 | 457.00 | 457.00 | 457.00 | 0.22% | 500 |
| Sep 18, 2026 | 456.00 | 456.00 | 453.00 | 456.00 | 456.00 | - | 4,100 |
| Sep 17, 2026 | 459.00 | 459.00 | 456.00 | 456.00 | 456.00 | -0.22% | 2,100 |
| Sep 16, 2026 | 463.00 | 463.00 | 456.00 | 457.00 | 457.00 | -1.51% | 2,400 |
| Sep 15, 2026 | 462.00 | 465.00 | 461.00 | 464.00 | 464.00 | 0.43% | 3,400 |
| Sep 14, 2026 | 455.00 | 486.00 | 453.00 | 462.00 | 462.00 | -3.95% | 16,100 |
| Sep 11, 2026 | 485.00 | 497.00 | 481.00 | 481.00 | 481.00 | -1.23% | 13,100 |
| Sep 10, 2026 | 480.00 | 487.00 | 480.00 | 487.00 | 487.00 | 1.88% | 2,600 |
| Sep 9, 2026 | 477.00 | 478.00 | 477.00 | 478.00 | 478.00 | 0.21% | 200 |
| Sep 8, 2026 | 478.00 | 487.00 | 475.00 | 477.00 | 477.00 | -0.63% | 14,000 |
| Sep 7, 2026 | 481.00 | 481.00 | 475.00 | 480.00 | 480.00 | -1.44% | 4,100 |
| Sep 4, 2026 | 484.00 | 487.00 | 484.00 | 487.00 | 487.00 | 1.04% | 1,200 |
| Sep 3, 2026 | 480.00 | 496.00 | 480.00 | 482.00 | 482.00 | 0.42% | 9,500 |
| Sep 2, 2026 | 480.00 | 486.00 | 473.00 | 480.00 | 480.00 | - | 4,300 |
| Sep 1, 2026 | 488.00 | 488.00 | 477.00 | 480.00 | 480.00 | -1.84% | 2,000 |
| Aug 31, 2026 | 490.00 | 494.00 | 484.00 | 489.00 | 489.00 | 1.45% | 1,800 |
| Aug 28, 2026 | 481.00 | 483.00 | 481.00 | 482.00 | 482.00 | -0.41% | 400 |
| Aug 27, 2026 | 482.00 | 486.00 | 480.00 | 484.00 | 484.00 | 0.41% | 4,400 |
| Aug 26, 2026 | 487.00 | 494.00 | 476.00 | 482.00 | 482.00 | -0.82% | 4,800 |
| Aug 25, 2026 | 499.00 | 499.00 | 480.00 | 486.00 | 486.00 | -2.99% | 3,500 |
| Aug 24, 2026 | 499.00 | 501.00 | 491.00 | 501.00 | 501.00 | 1.42% | 2,200 |
| Aug 21, 2026 | 494.00 | 496.00 | 480.00 | 494.00 | 494.00 | 0.61% | 5,300 |
| Aug 20, 2026 | 480.00 | 497.00 | 480.00 | 491.00 | 491.00 | 2.72% | 3,800 |
| Aug 19, 2026 | 480.00 | 482.00 | 475.00 | 478.00 | 478.00 | 0.63% | 2,400 |
| Aug 18, 2026 | 480.00 | 480.00 | 475.00 | 475.00 | 475.00 | 0.42% | 1,800 |
| Aug 17, 2026 | 471.00 | 475.00 | 468.00 | 473.00 | 473.00 | -0.42% | 2,500 |
| Aug 14, 2026 | 476.00 | 476.00 | 469.00 | 475.00 | 475.00 | -0.21% | 800 |
| Aug 13, 2026 | 486.00 | 486.00 | 472.00 | 476.00 | 476.00 | -0.42% | 4,400 |
| Aug 12, 2026 | 480.00 | 480.00 | 468.00 | 478.00 | 478.00 | - | 6,500 |
| Aug 10, 2026 | 474.00 | 484.00 | 474.00 | 478.00 | 478.00 | 0.63% | 2,900 |
| Aug 7, 2026 | 503.00 | 503.00 | 472.00 | 475.00 | 475.00 | -4.04% | 11,900 |
| Aug 6, 2026 | 500.00 | 500.00 | 490.00 | 495.00 | 495.00 | 0.41% | 1,000 |
| Aug 5, 2026 | 498.00 | 499.00 | 489.00 | 493.00 | 493.00 | -1.00% | 8,900 |
| Aug 4, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 1.63% | 400 |
| Aug 3, 2026 | 479.00 | 509.00 | 479.00 | 490.00 | 490.00 | -4.85% | 7,600 |
| Jul 31, 2026 | 514.00 | 515.00 | 514.00 | 515.00 | 515.00 | 1.18% | 600 |
| Jul 30, 2026 | 510.00 | 520.00 | 506.00 | 509.00 | 509.00 | -0.97% | 1,900 |
| Jul 29, 2026 | 525.00 | 533.00 | 510.00 | 514.00 | 514.00 | -2.84% | 1,700 |
| Jul 28, 2026 | 523.00 | 531.00 | 523.00 | 529.00 | 529.00 | - | 5,900 |
| Jul 27, 2026 | 517.00 | 530.00 | 517.00 | 529.00 | 529.00 | 2.32% | 2,100 |
| Jul 24, 2026 | 515.00 | 532.00 | 503.00 | 517.00 | 517.00 | -3.00% | 4,800 |
| Jul 23, 2026 | 523.00 | 533.00 | 523.00 | 533.00 | 533.00 | - | 600 |
| Jul 21, 2026 | 529.00 | 533.00 | 529.00 | 533.00 | 533.00 | 0.76% | 600 |
| Jul 17, 2026 | 515.00 | 529.00 | 506.00 | 529.00 | 529.00 | 1.73% | 3,800 |
| Jul 16, 2026 | 524.00 | 524.00 | 505.00 | 520.00 | 520.00 | 0.97% | 700 |
| Jul 15, 2026 | 515.00 | 515.00 | 505.00 | 515.00 | 515.00 | -1.90% | 400 |
| Jul 14, 2026 | 527.00 | 527.00 | 525.00 | 525.00 | 525.00 | -0.38% | 400 |