Poplar Co., Ltd. (TYO:7601)
Japan · Delayed Price · Currency is JPY 161.00
-1.00 (-0.62%)
Nov 2, 2026, 3:30 PM JST
Poplar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 161.00 | 161.00 | 158.00 | 161.00 | 161.00 | -0.62% | 36,700 |
| Oct 30, 2026 | 163.00 | 164.00 | 159.00 | 162.00 | 162.00 | -0.61% | 43,000 |
| Oct 29, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 2,600 |
| Oct 28, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 6,000 |
| Oct 27, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 6,100 |
| Oct 26, 2026 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | 0.61% | 2,600 |
| Oct 23, 2026 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 2,400 |
| Oct 22, 2026 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | - | 9,700 |
| Oct 21, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | - | 9,200 |
| Oct 20, 2026 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | - | 10,000 |
| Oct 19, 2026 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | -0.61% | 8,400 |
| Oct 16, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | - | 5,200 |
| Oct 15, 2026 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | - | 21,000 |
| Oct 14, 2026 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | - | 44,800 |
| Oct 13, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | - | 6,200 |
| Oct 9, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | - | 7,500 |
| Oct 8, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 7,500 |
| Oct 7, 2026 | 164.00 | 168.00 | 163.00 | 166.00 | 166.00 | 0.61% | 172,800 |
| Oct 6, 2026 | 166.00 | 168.00 | 163.00 | 165.00 | 165.00 | -0.60% | 137,700 |
| Oct 5, 2026 | 165.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 10,400 |
| Oct 2, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 9,400 |
| Oct 1, 2026 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | 0.60% | 39,100 |
| Sep 30, 2026 | 163.00 | 171.00 | 162.00 | 166.00 | 166.00 | 1.84% | 180,500 |
| Sep 29, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.61% | 10,600 |
| Sep 28, 2026 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 1.86% | 13,800 |
| Sep 25, 2026 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | -1.83% | 66,800 |
| Sep 24, 2026 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | - | 88,900 |
| 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 |