POPER Co.,Ltd. (TYO:5134)
Japan · Delayed Price · Currency is JPY 530.00
0.00 (0.00%)
Jul 9, 2026, 3:30 PM JST
POPER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 523.00 | 523.00 | 523.00 | 523.00 | - | -0.76% | 400 |
| 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 |
| Jun 22, 2026 | 468.00 | 476.00 | 456.00 | 475.00 | 475.00 | 1.71% | 11,400 |
| Jun 19, 2026 | 463.00 | 469.00 | 455.00 | 467.00 | 467.00 | -0.43% | 3,900 |
| Jun 18, 2026 | 467.00 | 470.00 | 467.00 | 469.00 | 469.00 | -1.26% | 1,400 |
| Jun 17, 2026 | 486.00 | 490.00 | 474.00 | 475.00 | 475.00 | -0.63% | 3,800 |
| Jun 16, 2026 | 467.00 | 478.00 | 462.00 | 478.00 | 478.00 | 2.36% | 5,500 |
| Jun 15, 2026 | 470.00 | 477.00 | 448.00 | 467.00 | 467.00 | 0.65% | 15,100 |
| Jun 12, 2026 | 518.00 | 518.00 | 460.00 | 464.00 | 464.00 | -12.12% | 18,800 |
| Jun 11, 2026 | 510.00 | 538.00 | 490.00 | 528.00 | 528.00 | 1.54% | 7,900 |
| Jun 10, 2026 | 511.00 | 524.00 | 511.00 | 520.00 | 520.00 | -0.19% | 2,500 |
| Jun 9, 2026 | 510.00 | 528.00 | 510.00 | 521.00 | 521.00 | 0.39% | 6,400 |
| Jun 8, 2026 | 520.00 | 535.00 | 513.00 | 519.00 | 519.00 | -2.08% | 5,800 |
| Jun 5, 2026 | 539.00 | 539.00 | 530.00 | 530.00 | 530.00 | -0.56% | 3,300 |
| Jun 4, 2026 | 524.00 | 535.00 | 510.00 | 533.00 | 533.00 | - | 12,200 |
| Jun 3, 2026 | 523.00 | 537.00 | 518.00 | 533.00 | 533.00 | 1.91% | 8,600 |
| Jun 2, 2026 | 480.00 | 530.00 | 480.00 | 523.00 | 523.00 | 7.17% | 11,900 |
| Jun 1, 2026 | 489.00 | 499.00 | 486.00 | 488.00 | 488.00 | -1.01% | 8,000 |
| May 29, 2026 | 480.00 | 493.00 | 476.00 | 493.00 | 493.00 | 3.57% | 5,000 |
| May 28, 2026 | 478.00 | 478.00 | 466.00 | 476.00 | 476.00 | -0.83% | 2,200 |
| May 27, 2026 | 470.00 | 480.00 | 462.00 | 480.00 | 480.00 | 0.63% | 8,800 |
| May 26, 2026 | 470.00 | 494.00 | 470.00 | 477.00 | 477.00 | 1.49% | 7,300 |
| May 25, 2026 | 463.00 | 470.00 | 453.00 | 470.00 | 470.00 | 2.40% | 7,800 |
| 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 |