Poppins Corporation (TYO:7358)
Japan · Delayed Price · Currency is JPY 1,399.00
-35.00 (-2.44%)
Feb 5, 2026, 3:30 PM JST
Poppins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1,414.00 | 1,429.00 | 1,395.00 | 1,403.00 | - | -2.16% | 15,400 |
| Feb 4, 2026 | 1,382.00 | 1,434.00 | 1,380.00 | 1,434.00 | 1,434.00 | 5.13% | 44,100 |
| Feb 3, 2026 | 1,401.00 | 1,419.00 | 1,364.00 | 1,364.00 | 1,364.00 | -3.19% | 34,200 |
| Feb 2, 2026 | 1,383.00 | 1,429.00 | 1,383.00 | 1,409.00 | 1,409.00 | 3.53% | 52,000 |
| Jan 30, 2026 | 1,359.00 | 1,371.00 | 1,336.00 | 1,361.00 | 1,361.00 | 0.81% | 23,600 |
| Jan 29, 2026 | 1,375.00 | 1,375.00 | 1,320.00 | 1,350.00 | 1,350.00 | -2.74% | 45,100 |
| Jan 28, 2026 | 1,385.00 | 1,392.00 | 1,375.00 | 1,388.00 | 1,388.00 | -0.43% | 21,400 |
| Jan 27, 2026 | 1,375.00 | 1,406.00 | 1,365.00 | 1,394.00 | 1,394.00 | 1.38% | 46,900 |
| Jan 26, 2026 | 1,387.00 | 1,387.00 | 1,335.00 | 1,375.00 | 1,375.00 | -1.93% | 57,400 |
| Jan 23, 2026 | 1,425.00 | 1,425.00 | 1,376.00 | 1,402.00 | 1,402.00 | -0.64% | 110,700 |
| Jan 22, 2026 | 1,438.00 | 1,450.00 | 1,399.00 | 1,411.00 | 1,411.00 | -1.26% | 161,100 |
| Jan 21, 2026 | 1,436.00 | 1,440.00 | 1,408.00 | 1,429.00 | 1,429.00 | -1.18% | 84,200 |
| Jan 20, 2026 | 1,430.00 | 1,448.00 | 1,400.00 | 1,446.00 | 1,446.00 | 0.49% | 56,200 |
| Jan 19, 2026 | 1,450.00 | 1,450.00 | 1,424.00 | 1,439.00 | 1,439.00 | -0.76% | 57,200 |
| Jan 16, 2026 | 1,456.00 | 1,460.00 | 1,448.00 | 1,450.00 | 1,450.00 | -0.41% | 14,900 |
| Jan 15, 2026 | 1,452.00 | 1,463.00 | 1,441.00 | 1,456.00 | 1,456.00 | -0.07% | 32,200 |
| Jan 14, 2026 | 1,458.00 | 1,462.00 | 1,450.00 | 1,457.00 | 1,457.00 | -0.27% | 10,700 |
| Jan 13, 2026 | 1,467.00 | 1,479.00 | 1,440.00 | 1,461.00 | 1,461.00 | 1.04% | 52,000 |
| Jan 9, 2026 | 1,455.00 | 1,460.00 | 1,435.00 | 1,446.00 | 1,446.00 | 0.14% | 25,500 |
| Jan 8, 2026 | 1,405.00 | 1,456.00 | 1,405.00 | 1,444.00 | 1,444.00 | 1.69% | 62,000 |
| Jan 7, 2026 | 1,400.00 | 1,426.00 | 1,390.00 | 1,420.00 | 1,420.00 | 1.43% | 42,500 |
| Jan 6, 2026 | 1,405.00 | 1,414.00 | 1,377.00 | 1,400.00 | 1,400.00 | 0.29% | 23,600 |
| Jan 5, 2026 | 1,405.00 | 1,430.00 | 1,388.00 | 1,396.00 | 1,396.00 | -1.27% | 49,900 |
| Dec 30, 2025 | 1,425.00 | 1,443.00 | 1,409.00 | 1,414.00 | 1,414.00 | -0.56% | 32,500 |
| Dec 29, 2025 | 1,411.00 | 1,448.00 | 1,411.00 | 1,422.00 | 1,422.00 | -1.93% | 25,300 |
| Dec 26, 2025 | 1,445.00 | 1,456.00 | 1,425.00 | 1,450.00 | 1,410.00 | - | 26,800 |
| Dec 25, 2025 | 1,416.00 | 1,453.00 | 1,416.00 | 1,450.00 | 1,410.00 | 2.40% | 23,600 |
| Dec 24, 2025 | 1,437.00 | 1,437.00 | 1,413.00 | 1,416.00 | 1,376.94 | -2.14% | 18,100 |
| Dec 23, 2025 | 1,429.00 | 1,452.00 | 1,429.00 | 1,447.00 | 1,407.08 | 1.54% | 40,500 |
| Dec 22, 2025 | 1,447.00 | 1,450.00 | 1,424.00 | 1,425.00 | 1,385.69 | -1.45% | 12,200 |
| Dec 19, 2025 | 1,456.00 | 1,456.00 | 1,436.00 | 1,446.00 | 1,406.11 | -0.41% | 11,100 |
| Dec 18, 2025 | 1,441.00 | 1,454.00 | 1,441.00 | 1,452.00 | 1,411.94 | 1.47% | 13,300 |
| Dec 17, 2025 | 1,457.00 | 1,457.00 | 1,431.00 | 1,431.00 | 1,391.52 | -0.49% | 9,700 |
| Dec 16, 2025 | 1,450.00 | 1,450.00 | 1,436.00 | 1,438.00 | 1,398.33 | -0.83% | 7,500 |
| Dec 15, 2025 | 1,431.00 | 1,455.00 | 1,429.00 | 1,450.00 | 1,410.00 | 1.33% | 16,500 |
| Dec 12, 2025 | 1,426.00 | 1,449.00 | 1,426.00 | 1,431.00 | 1,391.52 | 0.56% | 14,100 |
| Dec 11, 2025 | 1,437.00 | 1,445.00 | 1,420.00 | 1,423.00 | 1,383.74 | -1.39% | 18,900 |
| Dec 10, 2025 | 1,450.00 | 1,457.00 | 1,436.00 | 1,443.00 | 1,403.19 | 1.41% | 43,900 |
| Dec 9, 2025 | 1,438.00 | 1,450.00 | 1,415.00 | 1,423.00 | 1,383.74 | -1.04% | 16,000 |
| Dec 8, 2025 | 1,461.00 | 1,461.00 | 1,409.00 | 1,438.00 | 1,398.33 | -0.07% | 31,300 |
| Dec 5, 2025 | 1,454.00 | 1,454.00 | 1,439.00 | 1,439.00 | 1,399.30 | -0.90% | 29,700 |
| Dec 4, 2025 | 1,450.00 | 1,459.00 | 1,429.00 | 1,452.00 | 1,411.94 | 1.89% | 42,800 |
| Dec 3, 2025 | 1,447.00 | 1,460.00 | 1,406.00 | 1,425.00 | 1,385.69 | -1.52% | 85,900 |
| Dec 2, 2025 | 1,377.00 | 1,473.00 | 1,322.00 | 1,447.00 | 1,407.08 | 5.08% | 129,700 |
| Dec 1, 2025 | 1,370.00 | 1,394.00 | 1,350.00 | 1,377.00 | 1,339.01 | 0.58% | 179,500 |
| Nov 28, 2025 | 1,369.00 | 1,393.00 | 1,361.00 | 1,369.00 | 1,331.23 | 0.15% | 25,800 |
| Nov 27, 2025 | 1,357.00 | 1,377.00 | 1,352.00 | 1,367.00 | 1,329.29 | -0.15% | 28,000 |
| Nov 26, 2025 | 1,388.00 | 1,408.00 | 1,358.00 | 1,369.00 | 1,331.23 | -1.37% | 72,600 |
| Nov 25, 2025 | 1,401.00 | 1,416.00 | 1,356.00 | 1,388.00 | 1,349.71 | -0.93% | 115,000 |
| Nov 21, 2025 | 1,366.00 | 1,407.00 | 1,360.00 | 1,401.00 | 1,362.35 | 3.47% | 20,300 |