Poppins Corporation (TYO:7358)
Japan · Delayed Price · Currency is JPY 1,847.00
-42.00 (-2.22%)
Aug 27, 2026, 3:30 PM JST
Poppins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1,706.00 | 1,757.00 | 1,691.00 | 1,740.00 | 1,740.00 | 0.40% | 34,900 |
| Aug 14, 2026 | 1,735.00 | 1,743.00 | 1,703.00 | 1,733.00 | 1,733.00 | -0.12% | 33,800 |
| Aug 13, 2026 | 1,736.00 | 1,760.00 | 1,717.00 | 1,735.00 | 1,735.00 | -0.46% | 34,300 |
| Aug 12, 2026 | 1,696.00 | 1,745.00 | 1,667.00 | 1,743.00 | 1,743.00 | 3.63% | 53,600 |
| Aug 10, 2026 | 1,647.00 | 1,696.00 | 1,627.00 | 1,682.00 | 1,682.00 | 14.66% | 64,500 |
| Aug 7, 2026 | 1,462.00 | 1,477.00 | 1,457.00 | 1,467.00 | 1,467.00 | 0.34% | 6,900 |
| Aug 6, 2026 | 1,462.00 | 1,481.00 | 1,457.00 | 1,462.00 | 1,462.00 | -0.54% | 6,900 |
| Aug 5, 2026 | 1,467.00 | 1,473.00 | 1,462.00 | 1,470.00 | 1,470.00 | 0.20% | 7,700 |
| Aug 4, 2026 | 1,478.00 | 1,482.00 | 1,464.00 | 1,467.00 | 1,467.00 | -0.88% | 11,100 |
| Aug 3, 2026 | 1,468.00 | 1,493.00 | 1,455.00 | 1,480.00 | 1,480.00 | 0.07% | 15,100 |
| Jul 31, 2026 | 1,487.00 | 1,510.00 | 1,479.00 | 1,479.00 | 1,479.00 | -1.47% | 14,200 |
| Jul 30, 2026 | 1,532.00 | 1,534.00 | 1,501.00 | 1,501.00 | 1,501.00 | -2.97% | 46,400 |
| Jul 29, 2026 | 1,516.00 | 1,547.00 | 1,516.00 | 1,547.00 | 1,547.00 | 2.04% | 28,300 |
| Jul 28, 2026 | 1,504.00 | 1,520.00 | 1,468.00 | 1,516.00 | 1,516.00 | 1.95% | 26,600 |
| Jul 27, 2026 | 1,496.00 | 1,505.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.68% | 25,800 |
| Jul 24, 2026 | 1,500.00 | 1,500.00 | 1,467.00 | 1,477.00 | 1,477.00 | 0.34% | 9,000 |
| Jul 23, 2026 | 1,487.00 | 1,487.00 | 1,461.00 | 1,472.00 | 1,472.00 | -0.41% | 11,900 |
| Jul 22, 2026 | 1,495.00 | 1,495.00 | 1,471.00 | 1,478.00 | 1,478.00 | -0.34% | 12,300 |
| Jul 21, 2026 | 1,477.00 | 1,505.00 | 1,477.00 | 1,483.00 | 1,483.00 | - | 20,500 |
| Jul 17, 2026 | 1,486.00 | 1,497.00 | 1,470.00 | 1,483.00 | 1,483.00 | -0.13% | 11,800 |
| Jul 16, 2026 | 1,500.00 | 1,500.00 | 1,483.00 | 1,485.00 | 1,485.00 | -1.26% | 12,500 |
| Jul 15, 2026 | 1,498.00 | 1,508.00 | 1,488.00 | 1,504.00 | 1,504.00 | 1.08% | 22,400 |
| Jul 14, 2026 | 1,500.00 | 1,509.00 | 1,477.00 | 1,488.00 | 1,488.00 | -0.80% | 11,100 |
| Jul 13, 2026 | 1,492.00 | 1,516.00 | 1,492.00 | 1,500.00 | 1,500.00 | 0.54% | 13,300 |
| Jul 10, 2026 | 1,477.00 | 1,504.00 | 1,470.00 | 1,492.00 | 1,492.00 | 2.19% | 22,800 |
| Jul 9, 2026 | 1,466.00 | 1,478.00 | 1,460.00 | 1,460.00 | 1,460.00 | -0.41% | 13,000 |
| Jul 8, 2026 | 1,449.00 | 1,466.00 | 1,445.00 | 1,466.00 | 1,466.00 | 0.96% | 13,700 |
| Jul 7, 2026 | 1,457.00 | 1,457.00 | 1,439.00 | 1,452.00 | 1,452.00 | -0.34% | 6,700 |
| Jul 6, 2026 | 1,462.00 | 1,462.00 | 1,446.00 | 1,457.00 | 1,457.00 | -0.14% | 10,100 |
| Jul 3, 2026 | 1,445.00 | 1,469.00 | 1,444.00 | 1,459.00 | 1,459.00 | 1.74% | 16,500 |
| Jul 2, 2026 | 1,410.00 | 1,446.00 | 1,410.00 | 1,434.00 | 1,434.00 | 0.77% | 15,100 |
| Jul 1, 2026 | 1,417.00 | 1,425.00 | 1,400.00 | 1,423.00 | 1,423.00 | 1.57% | 16,700 |
| Jun 30, 2026 | 1,416.00 | 1,416.00 | 1,394.00 | 1,401.00 | 1,401.00 | -0.92% | 14,400 |
| Jun 29, 2026 | 1,430.00 | 1,441.00 | 1,402.00 | 1,414.00 | 1,414.00 | 1.00% | 28,100 |
| Jun 26, 2026 | 1,388.00 | 1,407.00 | 1,388.00 | 1,400.00 | 1,400.00 | 0.14% | 11,300 |
| Jun 25, 2026 | 1,404.00 | 1,405.00 | 1,390.00 | 1,398.00 | 1,398.00 | -0.43% | 9,800 |
| Jun 24, 2026 | 1,399.00 | 1,417.00 | 1,392.00 | 1,404.00 | 1,404.00 | -0.99% | 14,100 |
| Jun 23, 2026 | 1,409.00 | 1,418.00 | 1,388.00 | 1,418.00 | 1,418.00 | 0.85% | 15,900 |
| Jun 22, 2026 | 1,400.00 | 1,408.00 | 1,378.00 | 1,406.00 | 1,406.00 | 1.88% | 18,100 |
| Jun 19, 2026 | 1,390.00 | 1,400.00 | 1,371.00 | 1,380.00 | 1,380.00 | 1.47% | 20,400 |
| Jun 18, 2026 | 1,362.00 | 1,381.00 | 1,341.00 | 1,360.00 | 1,360.00 | 0.29% | 15,300 |
| Jun 17, 2026 | 1,338.00 | 1,363.00 | 1,329.00 | 1,356.00 | 1,356.00 | 1.35% | 20,000 |
| Jun 16, 2026 | 1,338.00 | 1,343.00 | 1,324.00 | 1,338.00 | 1,338.00 | - | 31,300 |