Poplar Co., Ltd. (TYO:7601)
Japan · Delayed Price · Currency is JPY 166.00
-2.00 (-1.19%)
Jul 21, 2026, 3:30 PM JST
Poplar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 170.00 | 170.00 | 165.00 | 168.00 | 168.00 | -1.18% | 36,000 |
| Jul 16, 2026 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.19% | 10,800 |
| Jul 15, 2026 | 170.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.18% | 5,400 |
| Jul 14, 2026 | 167.00 | 170.00 | 166.00 | 170.00 | 170.00 | 1.80% | 32,400 |
| Jul 13, 2026 | 167.00 | 167.00 | 166.00 | 167.00 | 167.00 | - | 9,600 |
| Jul 10, 2026 | 169.00 | 170.00 | 165.00 | 167.00 | 167.00 | -0.60% | 40,600 |
| Jul 9, 2026 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | - | 27,800 |
| Jul 8, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 0.60% | 1,000 |
| Jul 7, 2026 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 0.60% | 24,900 |
| Jul 6, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 0.61% | 5,800 |
| Jul 3, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | 2,500 |
| Jul 2, 2026 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | -0.61% | 10,600 |
| Jul 1, 2026 | 166.00 | 166.00 | 163.00 | 165.00 | 165.00 | 0.61% | 6,700 |
| Jun 30, 2026 | 165.00 | 166.00 | 164.00 | 164.00 | 164.00 | - | 13,400 |
| Jun 29, 2026 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1.23% | 11,300 |
| Jun 26, 2026 | 162.00 | 163.00 | 161.00 | 162.00 | 162.00 | -1.22% | 3,800 |
| Jun 25, 2026 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.86% | 12,900 |
| Jun 24, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 9,600 |
| Jun 23, 2026 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | - | 12,600 |
| Jun 22, 2026 | 162.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 24,300 |
| Jun 19, 2026 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | -0.61% | 13,300 |
| Jun 18, 2026 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.61% | 13,300 |
| Jun 17, 2026 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.61% | 14,500 |
| Jun 16, 2026 | 166.00 | 166.00 | 163.00 | 164.00 | 164.00 | -0.61% | 18,100 |
| Jun 15, 2026 | 164.00 | 167.00 | 164.00 | 165.00 | 165.00 | 0.61% | 27,800 |
| Jun 12, 2026 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.61% | 3,800 |
| Jun 11, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 2,700 |
| Jun 10, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 0.61% | 8,500 |
| Jun 9, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -1.21% | 2,900 |
| Jun 8, 2026 | 165.00 | 165.00 | 163.00 | 165.00 | 165.00 | - | 13,600 |
| Jun 5, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | - | 2,000 |
| Jun 4, 2026 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | 0.61% | 9,600 |
| Jun 3, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 9,300 |
| Jun 2, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 4,400 |
| Jun 1, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | -0.60% | 6,800 |
| May 29, 2026 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | 1.22% | 6,400 |
| May 28, 2026 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.61% | 5,500 |
| May 27, 2026 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.61% | 20,500 |
| May 26, 2026 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.61% | 9,300 |
| May 25, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.61% | 3,900 |
| May 22, 2026 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1.23% | 18,000 |
| May 21, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - | 17,100 |
| May 20, 2026 | 164.00 | 164.00 | 161.00 | 162.00 | 162.00 | -0.61% | 15,200 |
| May 19, 2026 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 0.62% | 13,300 |
| May 18, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -0.61% | 26,800 |
| May 15, 2026 | 166.00 | 167.00 | 162.00 | 163.00 | 163.00 | -1.81% | 43,100 |
| May 14, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 7,300 |
| May 13, 2026 | 166.00 | 166.00 | 165.00 | 166.00 | 166.00 | - | 9,800 |
| May 12, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 0.61% | 16,300 |
| May 11, 2026 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -1.20% | 20,500 |