Poplar Co., Ltd. (TYO:7601)
Japan · Delayed Price · Currency is JPY 167.00
+1.00 (0.60%)
Aug 12, 2026, 3:30 PM JST
Poplar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 2,500 |
| 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 |
| 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 |