Poppins Corporation (TYO:7358)
Japan · Delayed Price · Currency is JPY 1,420.00
-19.00 (-1.32%)
May 13, 2026, 3:30 PM JST
Poppins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,460.00 | 1,460.00 | 1,439.00 | 1,439.00 | 1,439.00 | -1.44% | 16,900 |
| May 11, 2026 | 1,464.00 | 1,471.00 | 1,451.00 | 1,460.00 | 1,460.00 | 0.76% | 11,900 |
| May 8, 2026 | 1,447.00 | 1,457.00 | 1,440.00 | 1,449.00 | 1,449.00 | 0.14% | 17,600 |
| May 7, 2026 | 1,510.00 | 1,510.00 | 1,447.00 | 1,447.00 | 1,447.00 | -4.17% | 29,800 |
| May 1, 2026 | 1,544.00 | 1,585.00 | 1,492.00 | 1,510.00 | 1,510.00 | 6.79% | 70,800 |
| Apr 30, 2026 | 1,414.00 | 1,420.00 | 1,405.00 | 1,414.00 | 1,414.00 | 0.28% | 8,800 |
| Apr 28, 2026 | 1,414.00 | 1,416.00 | 1,396.00 | 1,410.00 | 1,410.00 | 0.71% | 11,800 |
| Apr 27, 2026 | 1,394.00 | 1,417.00 | 1,394.00 | 1,400.00 | 1,400.00 | 0.43% | 22,300 |
| Apr 24, 2026 | 1,411.00 | 1,418.00 | 1,393.00 | 1,394.00 | 1,394.00 | -1.20% | 17,200 |
| Apr 23, 2026 | 1,421.00 | 1,427.00 | 1,401.00 | 1,411.00 | 1,411.00 | -0.70% | 15,200 |
| Apr 22, 2026 | 1,429.00 | 1,440.00 | 1,420.00 | 1,421.00 | 1,421.00 | 0.21% | 16,300 |
| Apr 21, 2026 | 1,442.00 | 1,462.00 | 1,418.00 | 1,418.00 | 1,418.00 | -2.00% | 16,600 |
| Apr 20, 2026 | 1,423.00 | 1,453.00 | 1,423.00 | 1,447.00 | 1,447.00 | 1.83% | 28,300 |
| Apr 17, 2026 | 1,423.00 | 1,437.00 | 1,416.00 | 1,421.00 | 1,421.00 | - | 8,100 |
| Apr 16, 2026 | 1,443.00 | 1,467.00 | 1,421.00 | 1,421.00 | 1,421.00 | -2.13% | 18,500 |
| Apr 15, 2026 | 1,438.00 | 1,477.00 | 1,438.00 | 1,452.00 | 1,452.00 | 0.62% | 23,900 |
| Apr 14, 2026 | 1,434.00 | 1,443.00 | 1,419.00 | 1,443.00 | 1,443.00 | 0.28% | 11,100 |
| Apr 13, 2026 | 1,440.00 | 1,440.00 | 1,419.00 | 1,439.00 | 1,439.00 | 0.07% | 11,700 |
| Apr 10, 2026 | 1,445.00 | 1,456.00 | 1,421.00 | 1,438.00 | 1,438.00 | -0.83% | 9,100 |
| Apr 9, 2026 | 1,454.00 | 1,460.00 | 1,444.00 | 1,450.00 | 1,450.00 | -0.28% | 15,400 |
| Apr 8, 2026 | 1,445.00 | 1,455.00 | 1,441.00 | 1,454.00 | 1,454.00 | 0.97% | 10,200 |
| Apr 7, 2026 | 1,428.00 | 1,446.00 | 1,428.00 | 1,440.00 | 1,440.00 | 0.14% | 9,500 |
| Apr 6, 2026 | 1,442.00 | 1,450.00 | 1,429.00 | 1,438.00 | 1,438.00 | -0.14% | 11,200 |
| Apr 3, 2026 | 1,455.00 | 1,458.00 | 1,432.00 | 1,440.00 | 1,440.00 | 1.05% | 6,000 |
| Apr 2, 2026 | 1,433.00 | 1,455.00 | 1,423.00 | 1,425.00 | 1,425.00 | -0.56% | 14,100 |
| Apr 1, 2026 | 1,448.00 | 1,450.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1.06% | 6,500 |
| Mar 31, 2026 | 1,418.00 | 1,444.00 | 1,406.00 | 1,418.00 | 1,418.00 | - | 12,600 |
| Mar 30, 2026 | 1,441.00 | 1,441.00 | 1,411.00 | 1,418.00 | 1,418.00 | -2.54% | 19,700 |
| Mar 27, 2026 | 1,444.00 | 1,456.00 | 1,434.00 | 1,455.00 | 1,455.00 | 0.28% | 12,900 |
| Mar 26, 2026 | 1,449.00 | 1,457.00 | 1,436.00 | 1,451.00 | 1,451.00 | 0.14% | 11,800 |
| Mar 25, 2026 | 1,429.00 | 1,457.00 | 1,429.00 | 1,449.00 | 1,449.00 | 2.69% | 13,100 |
| Mar 24, 2026 | 1,402.00 | 1,430.00 | 1,399.00 | 1,411.00 | 1,411.00 | 1.44% | 21,400 |
| Mar 23, 2026 | 1,468.00 | 1,468.00 | 1,380.00 | 1,391.00 | 1,391.00 | -3.40% | 22,700 |
| Mar 19, 2026 | 1,425.00 | 1,452.00 | 1,412.00 | 1,440.00 | 1,440.00 | -0.07% | 18,400 |
| Mar 18, 2026 | 1,435.00 | 1,444.00 | 1,428.00 | 1,441.00 | 1,441.00 | 1.12% | 13,200 |
| Mar 17, 2026 | 1,451.00 | 1,456.00 | 1,425.00 | 1,425.00 | 1,425.00 | -1.45% | 9,000 |
| Mar 16, 2026 | 1,432.00 | 1,450.00 | 1,424.00 | 1,446.00 | 1,446.00 | -0.34% | 12,500 |
| Mar 13, 2026 | 1,424.00 | 1,454.00 | 1,424.00 | 1,451.00 | 1,451.00 | 0.07% | 15,100 |
| Mar 12, 2026 | 1,431.00 | 1,450.00 | 1,423.00 | 1,450.00 | 1,450.00 | 0.28% | 21,900 |
| Mar 11, 2026 | 1,428.00 | 1,456.00 | 1,428.00 | 1,446.00 | 1,446.00 | 1.26% | 17,000 |
| Mar 10, 2026 | 1,406.00 | 1,454.00 | 1,398.00 | 1,428.00 | 1,428.00 | 2.29% | 20,600 |
| Mar 9, 2026 | 1,410.00 | 1,410.00 | 1,371.00 | 1,396.00 | 1,396.00 | -1.90% | 23,300 |
| Mar 6, 2026 | 1,422.00 | 1,437.00 | 1,407.00 | 1,423.00 | 1,423.00 | -1.86% | 29,800 |
| Mar 5, 2026 | 1,406.00 | 1,460.00 | 1,406.00 | 1,450.00 | 1,450.00 | 5.38% | 22,100 |
| Mar 4, 2026 | 1,404.00 | 1,408.00 | 1,360.00 | 1,376.00 | 1,376.00 | -3.57% | 34,600 |
| Mar 3, 2026 | 1,440.00 | 1,447.00 | 1,427.00 | 1,427.00 | 1,427.00 | -0.76% | 23,200 |
| Mar 2, 2026 | 1,441.00 | 1,461.00 | 1,433.00 | 1,438.00 | 1,438.00 | -1.24% | 25,100 |
| Feb 27, 2026 | 1,451.00 | 1,467.00 | 1,443.00 | 1,456.00 | 1,456.00 | 0.14% | 9,900 |
| Feb 26, 2026 | 1,480.00 | 1,480.00 | 1,444.00 | 1,454.00 | 1,454.00 | -0.41% | 25,600 |
| Feb 25, 2026 | 1,415.00 | 1,467.00 | 1,413.00 | 1,460.00 | 1,460.00 | 2.67% | 28,000 |