POPER Co.,Ltd. (TYO:5134)
Japan · Delayed Price · Currency is JPY 487.00
+5.00 (1.04%)
Sep 4, 2026, 3:30 PM JST
POPER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 524.00 | 528.00 | 494.00 | 527.00 | 527.00 | -0.57% | 3,600 |
| Jul 9, 2026 | 523.00 | 530.00 | 523.00 | 530.00 | 530.00 | 0.57% | 1,300 |
| Jul 8, 2026 | 513.00 | 530.00 | 513.00 | 527.00 | 527.00 | 2.53% | 2,000 |
| Jul 7, 2026 | 501.00 | 514.00 | 501.00 | 514.00 | 514.00 | 0.78% | 2,500 |
| Jul 6, 2026 | 490.00 | 510.00 | 490.00 | 510.00 | 510.00 | 4.08% | 1,700 |
| Jul 3, 2026 | 489.00 | 490.00 | 488.00 | 490.00 | 490.00 | -1.41% | 600 |
| Jul 2, 2026 | 488.00 | 497.00 | 488.00 | 497.00 | 497.00 | 0.20% | 1,100 |
| Jul 1, 2026 | 490.00 | 497.00 | 489.00 | 496.00 | 496.00 | 1.43% | 3,600 |
| Jun 30, 2026 | 489.00 | 490.00 | 482.00 | 489.00 | 489.00 | - | 900 |
| Jun 29, 2026 | 486.00 | 505.00 | 479.00 | 489.00 | 489.00 | -0.20% | 8,800 |
| Jun 26, 2026 | 490.00 | 498.00 | 490.00 | 490.00 | 490.00 | -3.54% | 4,900 |
| Jun 25, 2026 | 510.00 | 530.00 | 500.00 | 508.00 | 508.00 | 2.01% | 8,100 |
| Jun 24, 2026 | 491.00 | 502.00 | 491.00 | 498.00 | 498.00 | 0.61% | 3,600 |
| Jun 23, 2026 | 491.00 | 503.00 | 491.00 | 495.00 | 495.00 | 4.21% | 7,400 |