Poppins Corporation (TYO:7358)
Japan · Delayed Price · Currency is JPY 1,825.00
-4.00 (-0.22%)
Oct 30, 2026, 3:30 PM JST
Poppins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,817.00 | 1,834.00 | 1,810.00 | 1,825.00 | 1,825.00 | -0.22% | 9,000 |
| Oct 29, 2026 | 1,761.00 | 1,829.00 | 1,743.00 | 1,829.00 | 1,829.00 | 3.22% | 55,500 |
| Oct 28, 2026 | 1,796.00 | 1,805.00 | 1,769.00 | 1,772.00 | 1,772.00 | -1.06% | 19,500 |
| Oct 27, 2026 | 1,825.00 | 1,825.00 | 1,789.00 | 1,791.00 | 1,791.00 | -1.86% | 11,300 |
| Oct 26, 2026 | 1,828.00 | 1,832.00 | 1,780.00 | 1,825.00 | 1,825.00 | -0.16% | 16,200 |
| Oct 23, 2026 | 1,850.00 | 1,863.00 | 1,811.00 | 1,828.00 | 1,828.00 | -1.67% | 21,300 |
| Oct 22, 2026 | 1,891.00 | 1,891.00 | 1,852.00 | 1,859.00 | 1,859.00 | -0.32% | 8,500 |
| Oct 21, 2026 | 1,887.00 | 1,887.00 | 1,851.00 | 1,865.00 | 1,865.00 | -1.06% | 21,200 |
| Oct 20, 2026 | 1,957.00 | 1,957.00 | 1,879.00 | 1,885.00 | 1,885.00 | -3.68% | 18,600 |
| Oct 19, 2026 | 1,980.00 | 1,980.00 | 1,951.00 | 1,957.00 | 1,957.00 | -0.41% | 16,300 |
| Oct 16, 2026 | 1,941.00 | 1,970.00 | 1,933.00 | 1,965.00 | 1,965.00 | 1.97% | 21,000 |
| Oct 15, 2026 | 1,929.00 | 1,940.00 | 1,881.00 | 1,927.00 | 1,927.00 | -0.62% | 16,700 |
| Oct 14, 2026 | 1,940.00 | 1,952.00 | 1,889.00 | 1,939.00 | 1,939.00 | 0.73% | 16,800 |
| Oct 13, 2026 | 1,909.00 | 1,955.00 | 1,898.00 | 1,925.00 | 1,925.00 | 1.26% | 21,200 |
| Oct 9, 2026 | 1,865.00 | 1,914.00 | 1,856.00 | 1,901.00 | 1,901.00 | 0.58% | 17,200 |
| Oct 8, 2026 | 1,899.00 | 1,899.00 | 1,846.00 | 1,890.00 | 1,890.00 | -1.05% | 48,900 |
| Oct 7, 2026 | 1,854.00 | 1,938.00 | 1,835.00 | 1,910.00 | 1,910.00 | 2.85% | 31,400 |
| Oct 6, 2026 | 1,810.00 | 1,875.00 | 1,808.00 | 1,857.00 | 1,857.00 | 2.71% | 38,700 |
| Oct 5, 2026 | 1,822.00 | 1,829.00 | 1,801.00 | 1,808.00 | 1,808.00 | 1.46% | 27,500 |
| Oct 2, 2026 | 1,763.00 | 1,815.00 | 1,761.00 | 1,782.00 | 1,782.00 | 1.71% | 35,100 |
| Oct 1, 2026 | 1,736.00 | 1,762.00 | 1,726.00 | 1,752.00 | 1,752.00 | -0.57% | 15,200 |
| Sep 30, 2026 | 1,775.00 | 1,784.00 | 1,749.00 | 1,762.00 | 1,762.00 | -1.12% | 18,900 |
| Sep 29, 2026 | 1,799.00 | 1,815.00 | 1,760.00 | 1,782.00 | 1,782.00 | -1.44% | 25,200 |
| Sep 28, 2026 | 1,801.00 | 1,813.00 | 1,789.00 | 1,808.00 | 1,808.00 | 0.33% | 17,700 |
| Sep 25, 2026 | 1,807.00 | 1,814.00 | 1,793.00 | 1,802.00 | 1,802.00 | -0.93% | 8,000 |
| Sep 24, 2026 | 1,834.00 | 1,844.00 | 1,805.00 | 1,819.00 | 1,819.00 | 0.72% | 14,000 |
| Sep 18, 2026 | 1,802.00 | 1,813.00 | 1,793.00 | 1,806.00 | 1,806.00 | -0.50% | 6,800 |
| Sep 17, 2026 | 1,771.00 | 1,821.00 | 1,771.00 | 1,815.00 | 1,815.00 | 1.57% | 12,900 |
| Sep 16, 2026 | 1,800.00 | 1,807.00 | 1,782.00 | 1,787.00 | 1,787.00 | -1.22% | 8,500 |
| Sep 15, 2026 | 1,772.00 | 1,830.00 | 1,772.00 | 1,809.00 | 1,809.00 | 0.78% | 15,200 |
| Sep 14, 2026 | 1,765.00 | 1,803.00 | 1,746.00 | 1,795.00 | 1,795.00 | 0.45% | 6,300 |
| Sep 11, 2026 | 1,756.00 | 1,787.00 | 1,741.00 | 1,787.00 | 1,787.00 | -0.50% | 12,400 |
| Sep 10, 2026 | 1,772.00 | 1,823.00 | 1,766.00 | 1,796.00 | 1,796.00 | 0.67% | 17,600 |
| Sep 9, 2026 | 1,809.00 | 1,824.00 | 1,772.00 | 1,784.00 | 1,784.00 | -1.55% | 11,900 |
| Sep 8, 2026 | 1,845.00 | 1,862.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.39% | 20,300 |
| Sep 7, 2026 | 1,801.00 | 1,809.00 | 1,778.00 | 1,805.00 | 1,805.00 | -0.50% | 13,100 |
| Sep 4, 2026 | 1,767.00 | 1,834.00 | 1,767.00 | 1,814.00 | 1,814.00 | 1.17% | 24,500 |
| Sep 3, 2026 | 1,836.00 | 1,843.00 | 1,775.00 | 1,793.00 | 1,793.00 | -2.34% | 24,200 |
| Sep 2, 2026 | 1,915.00 | 1,915.00 | 1,836.00 | 1,836.00 | 1,836.00 | -4.23% | 24,400 |
| Sep 1, 2026 | 1,882.00 | 1,918.00 | 1,865.00 | 1,917.00 | 1,917.00 | 2.46% | 21,300 |
| Aug 31, 2026 | 1,855.00 | 1,884.00 | 1,852.00 | 1,871.00 | 1,871.00 | 1.19% | 46,800 |
| Aug 28, 2026 | 1,847.00 | 1,855.00 | 1,817.00 | 1,849.00 | 1,849.00 | 0.11% | 24,700 |
| Aug 27, 2026 | 1,889.00 | 1,889.00 | 1,846.00 | 1,847.00 | 1,847.00 | -2.22% | 22,700 |
| Aug 26, 2026 | 1,876.00 | 1,891.00 | 1,872.00 | 1,889.00 | 1,889.00 | -0.11% | 13,900 |
| Aug 25, 2026 | 1,893.00 | 1,917.00 | 1,874.00 | 1,891.00 | 1,891.00 | -0.58% | 19,800 |
| Aug 24, 2026 | 1,858.00 | 1,917.00 | 1,847.00 | 1,902.00 | 1,902.00 | 4.62% | 79,500 |
| Aug 21, 2026 | 1,757.00 | 1,832.00 | 1,757.00 | 1,818.00 | 1,818.00 | 3.47% | 31,800 |
| Aug 20, 2026 | 1,727.00 | 1,772.00 | 1,725.00 | 1,757.00 | 1,757.00 | -0.23% | 21,400 |
| Aug 19, 2026 | 1,771.00 | 1,782.00 | 1,744.00 | 1,761.00 | 1,761.00 | -1.34% | 21,500 |
| Aug 18, 2026 | 1,740.00 | 1,785.00 | 1,728.00 | 1,785.00 | 1,785.00 | 2.59% | 31,100 |