Poplar Co., Ltd. (TYO:7601)
Japan · Delayed Price · Currency is JPY 168.00
-1.00 (-0.59%)
Apr 28, 2026, 3:30 PM JST
Poplar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |