Poplar Co., Ltd. (TYO:7601)
Japan · Delayed Price · Currency is JPY 174.00
+2.00 (1.16%)
Apr 1, 2026, 3:30 PM JST
Poplar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | - | 1.16% | 5,000 |
| Mar 31, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 9,200 |
| Mar 30, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | -1.16% | 13,700 |
| Mar 27, 2026 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 12,100 |
| Mar 26, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | -0.57% | 13,800 |
| Mar 25, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.75% | 13,900 |
| Mar 24, 2026 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 57,000 |
| Mar 23, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.59% | 21,700 |
| Mar 19, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 24,700 |
| Mar 18, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 0.58% | 13,200 |
| Mar 17, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | -0.58% | 9,400 |
| Mar 16, 2026 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | -1.15% | 91,300 |
| Mar 13, 2026 | 175.00 | 176.00 | 174.00 | 174.00 | 174.00 | -0.57% | 10,300 |
| Mar 12, 2026 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | 0.57% | 8,400 |
| Mar 11, 2026 | 174.00 | 175.00 | 174.00 | 174.00 | 174.00 | 0.58% | 11,500 |
| Mar 10, 2026 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | 7,300 |
| Mar 9, 2026 | 173.00 | 173.00 | 171.00 | 173.00 | 173.00 | - | 22,300 |
| Mar 6, 2026 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 29,600 |
| Mar 5, 2026 | 174.00 | 176.00 | 173.00 | 173.00 | 173.00 | - | 30,600 |
| Mar 4, 2026 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | -2.26% | 80,000 |
| Mar 3, 2026 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 0.57% | 11,800 |
| Mar 2, 2026 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | -1.12% | 42,500 |
| Feb 27, 2026 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 1.14% | 21,500 |
| Feb 26, 2026 | 175.00 | 178.00 | 174.00 | 176.00 | 176.00 | -2.22% | 107,000 |
| Feb 25, 2026 | 183.00 | 185.00 | 179.00 | 180.00 | 180.00 | -1.64% | 103,000 |
| Feb 24, 2026 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | -0.54% | 96,100 |
| Feb 20, 2026 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -0.54% | 14,500 |
| Feb 19, 2026 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | -0.54% | 16,700 |
| Feb 18, 2026 | 183.00 | 188.00 | 183.00 | 186.00 | 186.00 | 1.64% | 63,100 |
| Feb 17, 2026 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | - | 39,400 |
| Feb 16, 2026 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 1.10% | 39,300 |
| Feb 13, 2026 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | - | 27,500 |
| Feb 12, 2026 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | - | 27,400 |
| Feb 10, 2026 | 179.00 | 182.00 | 179.00 | 181.00 | 181.00 | - | 32,700 |
| Feb 9, 2026 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 48,800 |
| Feb 6, 2026 | 184.00 | 184.00 | 179.00 | 183.00 | 183.00 | - | 99,300 |
| Feb 5, 2026 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | -0.54% | 27,800 |
| Feb 4, 2026 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 1.10% | 29,000 |
| Feb 3, 2026 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 20,700 |
| Feb 2, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.09% | 35,700 |
| Jan 30, 2026 | 183.00 | 185.00 | 182.00 | 184.00 | 184.00 | 1.10% | 26,700 |
| Jan 29, 2026 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | -2.15% | 31,500 |
| Jan 28, 2026 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | -0.53% | 13,300 |
| Jan 27, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.54% | 13,800 |
| Jan 26, 2026 | 187.00 | 188.00 | 185.00 | 186.00 | 186.00 | -0.53% | 26,700 |
| Jan 23, 2026 | 186.00 | 189.00 | 186.00 | 187.00 | 187.00 | 0.54% | 25,200 |
| Jan 22, 2026 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | 0.54% | 14,200 |
| Jan 21, 2026 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -1.07% | 19,400 |
| Jan 20, 2026 | 186.00 | 188.00 | 184.00 | 187.00 | 187.00 | 0.54% | 57,700 |
| Jan 19, 2026 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | - | 40,700 |