Poplar Co., Ltd. (TYO:7601)
Japan · Delayed Price · Currency is JPY 164.00
+1.00 (0.61%)
Sep 18, 2026, 3:30 PM JST
Poplar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | 0.61% | 5,700 |
| Sep 17, 2026 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | 0.62% | 5,900 |
| Sep 16, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | 0.62% | 6,800 |
| Sep 15, 2026 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 9,400 |
| Sep 14, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 0.62% | 4,600 |
| Sep 11, 2026 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.62% | 29,300 |
| Sep 10, 2026 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | - | 26,200 |
| Sep 9, 2026 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | -1.22% | 50,800 |
| Sep 8, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 2,400 |
| Sep 7, 2026 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | - | 7,000 |
| Sep 4, 2026 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 1.23% | 66,100 |
| Sep 3, 2026 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | 0.62% | 23,100 |
| Sep 2, 2026 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.22% | 131,000 |
| Sep 1, 2026 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | -1.20% | 47,200 |
| Aug 31, 2026 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | 0.61% | 9,100 |
| Aug 28, 2026 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | - | 28,900 |
| Aug 27, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | - | 10,900 |
| Aug 26, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 3,000 |
| Aug 25, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 0.61% | 3,500 |
| Aug 24, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 3,400 |
| Aug 21, 2026 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 8,600 |
| Aug 20, 2026 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | -0.60% | 2,200 |
| Aug 19, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | 0.60% | 1,100 |
| Aug 18, 2026 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | -0.60% | 1,600 |
| Aug 17, 2026 | 167.00 | 167.00 | 166.00 | 167.00 | 167.00 | 0.60% | 12,400 |
| Aug 14, 2026 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | -0.60% | 10,400 |
| Aug 13, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | - | 1,100 |
| Aug 12, 2026 | 167.00 | 167.00 | 166.00 | 167.00 | 167.00 | 0.60% | 900 |
| Aug 10, 2026 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | -0.60% | 2,900 |
| Aug 7, 2026 | 166.00 | 168.00 | 166.00 | 167.00 | 167.00 | 0.60% | 4,300 |
| Aug 6, 2026 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | -0.60% | 3,600 |
| Aug 5, 2026 | 167.00 | 167.00 | 166.00 | 167.00 | 167.00 | - | 3,000 |
| Aug 4, 2026 | 166.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.60% | 3,200 |
| Aug 3, 2026 | 168.00 | 168.00 | 164.00 | 166.00 | 166.00 | -1.19% | 11,600 |
| Jul 31, 2026 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | 0.60% | 4,300 |
| Jul 30, 2026 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 0.60% | 4,800 |
| Jul 29, 2026 | 167.00 | 167.00 | 166.00 | 166.00 | 166.00 | - | 2,800 |
| Jul 28, 2026 | 169.00 | 169.00 | 165.00 | 166.00 | 166.00 | - | 23,800 |
| Jul 27, 2026 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | - | 4,100 |
| Jul 24, 2026 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | - | 2,300 |
| Jul 23, 2026 | 166.00 | 167.00 | 166.00 | 166.00 | 166.00 | - | 3,100 |
| Jul 22, 2026 | 166.00 | 168.00 | 166.00 | 166.00 | 166.00 | - | 4,400 |
| Jul 21, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 6,100 |
| 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 |