Poppins Corporation (TYO:7358)
Japan · Delayed Price · Currency is JPY 1,806.00
-9.00 (-0.50%)
Sep 18, 2026, 3:30 PM JST
Poppins Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,400 |
| 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 |
| 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 |