POPER Co.,Ltd. (TYO:5134)
Japan · Delayed Price · Currency is JPY 384.00
-3.00 (-0.78%)
Nov 10, 2026, 9:57 AM JST
POPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 387.00 | 387.00 | 384.00 | 384.00 | 384.00 | -0.78% | 600 |
| Nov 9, 2026 | 388.00 | 394.00 | 380.00 | 387.00 | 387.00 | - | 6,400 |
| Nov 6, 2026 | 394.00 | 394.00 | 375.00 | 387.00 | 387.00 | -3.49% | 9,600 |
| Nov 5, 2026 | 409.00 | 414.00 | 399.00 | 401.00 | 401.00 | -1.96% | 4,800 |
| Nov 4, 2026 | 415.00 | 423.00 | 408.00 | 409.00 | 409.00 | -1.21% | 6,500 |
| Nov 2, 2026 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | -0.96% | 2,400 |
| Oct 30, 2026 | 418.00 | 419.00 | 418.00 | 418.00 | 418.00 | - | 2,500 |
| Oct 29, 2026 | 412.00 | 436.00 | 402.00 | 418.00 | 418.00 | 1.95% | 10,800 |
| Oct 28, 2026 | 419.00 | 422.00 | 401.00 | 410.00 | 410.00 | -2.15% | 12,500 |
| Oct 27, 2026 | 425.00 | 425.00 | 419.00 | 419.00 | 419.00 | -1.41% | 9,700 |
| Oct 26, 2026 | 421.00 | 428.00 | 421.00 | 425.00 | 425.00 | 0.95% | 2,900 |
| Oct 23, 2026 | 430.00 | 430.00 | 420.00 | 421.00 | 421.00 | -1.86% | 7,700 |
| Oct 22, 2026 | 429.00 | 429.00 | 426.00 | 429.00 | 429.00 | 0.23% | 1,100 |
| Oct 21, 2026 | 426.00 | 429.00 | 426.00 | 428.00 | 428.00 | 0.47% | 1,800 |
| Oct 20, 2026 | 430.00 | 430.00 | 423.00 | 426.00 | 426.00 | -1.84% | 3,500 |
| Oct 19, 2026 | 430.00 | 434.00 | 428.00 | 434.00 | 434.00 | -0.23% | 4,800 |
| Oct 16, 2026 | 436.00 | 436.00 | 432.00 | 435.00 | 435.00 | -0.23% | 3,200 |
| Oct 15, 2026 | 438.00 | 438.00 | 431.00 | 436.00 | 436.00 | -0.46% | 2,300 |
| Oct 14, 2026 | 438.00 | 438.00 | 435.00 | 438.00 | 438.00 | 0.69% | 4,100 |
| Oct 13, 2026 | 439.00 | 439.00 | 430.00 | 435.00 | 435.00 | -2.47% | 7,200 |
| Oct 9, 2026 | 447.00 | 447.00 | 445.00 | 446.00 | 446.00 | -0.22% | 1,400 |
| Oct 8, 2026 | 453.00 | 459.00 | 436.00 | 447.00 | 447.00 | -1.11% | 8,400 |
| Oct 7, 2026 | 457.00 | 465.00 | 447.00 | 452.00 | 452.00 | -1.09% | 11,300 |
| Oct 6, 2026 | 453.00 | 457.00 | 453.00 | 457.00 | 457.00 | 0.44% | 2,300 |
| Oct 5, 2026 | 454.00 | 455.00 | 452.00 | 455.00 | 455.00 | 0.89% | 4,400 |
| Oct 2, 2026 | 452.00 | 456.00 | 451.00 | 451.00 | 451.00 | - | 4,800 |
| Oct 1, 2026 | 457.00 | 457.00 | 450.00 | 451.00 | 451.00 | -1.31% | 1,000 |
| Sep 30, 2026 | 455.00 | 457.00 | 455.00 | 457.00 | 457.00 | - | 1,700 |
| 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 |