Poplar Co., Ltd. (TYO:7601)
Japan · Delayed Price · Currency is JPY 164.00
0.00 (0.00%)
Jun 3, 2026, 3:30 PM JST
Poplar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | - | 0.61% | 5,200 |
| 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 |
| May 8, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 16,000 |
| May 7, 2026 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | -0.60% | 11,500 |
| May 1, 2026 | 167.00 | 168.00 | 165.00 | 168.00 | 168.00 | 0.60% | 51,200 |
| Apr 30, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -0.60% | 18,500 |
| Apr 28, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 23,500 |
| Apr 27, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.20% | 36,000 |
| Apr 24, 2026 | 168.00 | 170.00 | 167.00 | 167.00 | 167.00 | -0.60% | 40,800 |
| Apr 23, 2026 | 169.00 | 170.00 | 168.00 | 168.00 | 168.00 | -0.59% | 32,800 |
| Apr 22, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 33,300 |
| Apr 21, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 12,800 |
| Apr 20, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 6,000 |
| Apr 17, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 15,200 |
| Apr 16, 2026 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | -0.58% | 8,100 |
| Apr 15, 2026 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | - | 11,900 |
| Apr 14, 2026 | 174.00 | 177.00 | 171.00 | 172.00 | 172.00 | -0.58% | 65,700 |
| Apr 13, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | -0.57% | 7,400 |
| Apr 10, 2026 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 0.58% | 8,000 |
| Apr 9, 2026 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 6,500 |
| Apr 8, 2026 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | - | 32,400 |
| Apr 7, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | 11,500 |
| Apr 6, 2026 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 0.58% | 12,500 |
| Apr 3, 2026 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | -0.58% | 5,400 |
| Apr 2, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | -0.57% | 3,400 |
| Apr 1, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.16% | 7,000 |
| 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 |