POPER Co.,Ltd. (TYO:5134)
Japan · Delayed Price · Currency is JPY 459.00
+11.00 (2.46%)
May 22, 2026, 3:30 PM JST
POPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 448.00 | 469.00 | 448.00 | 459.00 | 459.00 | 2.46% | 1,600 |
| May 21, 2026 | 456.00 | 460.00 | 446.00 | 448.00 | 448.00 | -1.75% | 3,900 |
| May 20, 2026 | 455.00 | 459.00 | 450.00 | 456.00 | 456.00 | -0.22% | 2,900 |
| May 19, 2026 | 440.00 | 457.00 | 440.00 | 457.00 | 457.00 | 3.16% | 8,900 |
| May 18, 2026 | 449.00 | 459.00 | 443.00 | 443.00 | 443.00 | -0.67% | 7,800 |
| May 15, 2026 | 448.00 | 459.00 | 446.00 | 446.00 | 446.00 | -0.45% | 4,200 |
| May 14, 2026 | 468.00 | 479.00 | 443.00 | 448.00 | 448.00 | -4.68% | 17,500 |
| May 13, 2026 | 480.00 | 488.00 | 470.00 | 470.00 | 470.00 | -2.08% | 6,800 |
| May 12, 2026 | 499.00 | 504.00 | 480.00 | 480.00 | 480.00 | -4.76% | 5,900 |
| May 11, 2026 | 506.00 | 513.00 | 492.00 | 504.00 | 504.00 | -2.33% | 16,300 |
| May 8, 2026 | 498.00 | 522.00 | 494.00 | 516.00 | 516.00 | 3.20% | 3,000 |
| May 7, 2026 | 510.00 | 524.00 | 500.00 | 500.00 | 500.00 | 1.21% | 10,800 |
| May 1, 2026 | 487.00 | 509.00 | 487.00 | 494.00 | 494.00 | 0.20% | 8,800 |
| Apr 30, 2026 | 484.00 | 507.00 | 484.00 | 493.00 | 493.00 | 0.20% | 7,600 |
| Apr 28, 2026 | 491.00 | 496.00 | 483.00 | 492.00 | 492.00 | 0.41% | 9,000 |
| Apr 27, 2026 | 499.00 | 517.00 | 490.00 | 490.00 | 490.00 | -1.80% | 10,300 |
| Apr 24, 2026 | 524.00 | 524.00 | 498.00 | 499.00 | 499.00 | -2.92% | 12,600 |
| Apr 23, 2026 | 534.00 | 543.00 | 512.00 | 514.00 | 514.00 | -4.99% | 28,200 |
| Apr 22, 2026 | 547.00 | 550.00 | 541.00 | 541.00 | 541.00 | -0.55% | 9,900 |
| Apr 21, 2026 | 550.00 | 557.00 | 534.00 | 544.00 | 544.00 | -2.86% | 35,400 |
| Apr 20, 2026 | 574.00 | 574.00 | 541.00 | 560.00 | 560.00 | -0.71% | 26,600 |
| Apr 17, 2026 | 595.00 | 595.00 | 563.00 | 564.00 | 564.00 | -3.59% | 27,900 |
| Apr 16, 2026 | 608.00 | 623.00 | 582.00 | 585.00 | 585.00 | -2.17% | 54,700 |
| Apr 15, 2026 | 559.00 | 609.00 | 551.00 | 598.00 | 598.00 | 8.93% | 123,000 |
| Apr 14, 2026 | 565.00 | 569.00 | 549.00 | 549.00 | 549.00 | -3.68% | 29,500 |
| Apr 13, 2026 | 560.00 | 570.00 | 556.00 | 570.00 | 570.00 | 0.88% | 23,000 |
| Apr 10, 2026 | 541.00 | 578.00 | 541.00 | 565.00 | 565.00 | 2.54% | 54,800 |
| Apr 9, 2026 | 565.00 | 588.00 | 536.00 | 551.00 | 551.00 | -4.67% | 87,300 |
| Apr 8, 2026 | 583.00 | 630.00 | 565.00 | 578.00 | 578.00 | 6.45% | 231,900 |
| Apr 7, 2026 | 617.00 | 617.00 | 539.00 | 543.00 | 543.00 | -13.40% | 101,800 |
| Apr 6, 2026 | 642.00 | 647.00 | 605.00 | 627.00 | 627.00 | -3.83% | 184,000 |
| Apr 3, 2026 | 572.00 | 652.00 | 561.00 | 652.00 | 652.00 | 18.12% | 564,900 |
| Apr 2, 2026 | 528.00 | 587.00 | 527.00 | 552.00 | 552.00 | 5.14% | 104,900 |
| 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 |