Want to see JP:5134 full AI Analyst Report?
POPER Co., Ltd. (5134) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 415.00 | 423.00 | 408.00 | 409.00 | 409.00 | -1.21% | 6,500 | 1.57 |
| Nov 03, 2026 | 414.00 | 418.00 | 410.00 | 414.00 | 414.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | -0.96% | 2,400 | 0.57 |
| Oct 30, 2026 | 418.00 | 419.00 | 418.00 | 418.00 | 418.00 | +0.00% | 2,500 | 0.59 |
| Oct 29, 2026 | 412.00 | 436.00 | 402.00 | 418.00 | 418.00 | +1.95% | 10,800 | 2.59 |
| Oct 28, 2026 | 419.00 | 422.00 | 401.00 | 410.00 | 410.00 | -2.15% | 12,500 | 3.15 |
| Oct 27, 2026 | 425.00 | 425.00 | 419.00 | 419.00 | 419.00 | -1.41% | 9,700 | 2.52 |
| Oct 26, 2026 | 421.00 | 428.00 | 421.00 | 425.00 | 425.00 | +0.95% | 2,900 | 0.76 |
| Oct 23, 2026 | 430.00 | 430.00 | 420.00 | 421.00 | 421.00 | -1.86% | 7,700 | 2.03 |
| Oct 22, 2026 | 429.00 | 429.00 | 426.00 | 429.00 | 429.00 | +0.23% | 1,100 | 0.29 |
| Oct 21, 2026 | 426.00 | 429.00 | 426.00 | 428.00 | 428.00 | +0.47% | 1,800 | 0.47 |
| Oct 20, 2026 | 430.00 | 430.00 | 423.00 | 426.00 | 426.00 | -1.84% | 3,500 | 0.92 |
| Oct 19, 2026 | 430.00 | 434.00 | 428.00 | 434.00 | 434.00 | -0.23% | 4,800 | 1.28 |
| Oct 16, 2026 | 436.00 | 436.00 | 432.00 | 435.00 | 435.00 | -0.23% | 3,200 | 0.86 |
| Oct 15, 2026 | 438.00 | 438.00 | 431.00 | 436.00 | 436.00 | -0.46% | 2,300 | 0.63 |
| Oct 14, 2026 | 438.00 | 438.00 | 435.00 | 438.00 | 438.00 | +0.69% | 4,100 | 1.12 |
| Oct 13, 2026 | 439.00 | 439.00 | 430.00 | 435.00 | 435.00 | -2.47% | 7,200 | 2.02 |
| Oct 12, 2026 | 446.00 | 447.00 | 445.00 | 446.00 | 446.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 447.00 | 447.00 | 445.00 | 446.00 | 446.00 | -0.22% | 1,400 | 0.39 |
| Oct 08, 2026 | 453.00 | 459.00 | 436.00 | 447.00 | 447.00 | -1.11% | 8,400 | 2.42 |
| Oct 07, 2026 | 457.00 | 465.00 | 447.00 | 452.00 | 452.00 | -1.09% | 11,300 | 3.43 |
| Oct 06, 2026 | 453.00 | 457.00 | 453.00 | 457.00 | 457.00 | +0.44% | 2,300 | 0.70 |
| Oct 05, 2026 | 454.00 | 455.00 | 452.00 | 455.00 | 455.00 | +0.89% | 4,400 | 1.36 |
| Oct 02, 2026 | 452.00 | 456.00 | 451.00 | 451.00 | 451.00 | +0.00% | 4,800 | 1.50 |
| Oct 01, 2026 | 457.00 | 457.00 | 450.00 | 451.00 | 451.00 | -1.31% | 1,000 | 0.31 |
| Sep 30, 2026 | 455.00 | 457.00 | 455.00 | 457.00 | 457.00 | +0.00% | 1,700 | 0.53 |
| Sep 29, 2026 | 460.00 | 460.00 | 455.00 | 457.00 | 457.00 | -0.22% | 2,000 | 0.63 |
| Sep 28, 2026 | 460.00 | 460.00 | 455.00 | 458.00 | 458.00 | -0.43% | 4,300 | 1.36 |
| Sep 25, 2026 | 457.00 | 460.00 | 454.00 | 460.00 | 460.00 | +0.66% | 2,900 | 0.92 |
| Sep 24, 2026 | 464.00 | 464.00 | 457.00 | 457.00 | 457.00 | +0.22% | 500 | 0.15 |
| Sep 23, 2026 | 456.00 | 456.00 | 453.00 | 456.00 | 456.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 456.00 | 456.00 | 453.00 | 456.00 | 456.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 456.00 | 456.00 | 453.00 | 456.00 | 456.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 456.00 | 456.00 | 453.00 | 456.00 | 456.00 | +0.00% | 4,100 | 1.14 |
| Sep 17, 2026 | 459.00 | 459.00 | 456.00 | 456.00 | 456.00 | -0.22% | 2,100 | 0.56 |
| Sep 16, 2026 | 463.00 | 463.00 | 456.00 | 457.00 | 457.00 | -1.51% | 2,400 | 0.64 |
| Sep 15, 2026 | 462.00 | 465.00 | 461.00 | 464.00 | 464.00 | +0.43% | 3,400 | 0.91 |
| Sep 14, 2026 | 455.00 | 486.00 | 453.00 | 462.00 | 462.00 | -3.95% | 16,100 | 4.56 |
| Sep 11, 2026 | 485.00 | 497.00 | 481.00 | 481.00 | 481.00 | -1.23% | 13,100 | 3.84 |
| Sep 10, 2026 | 480.00 | 487.00 | 480.00 | 487.00 | 487.00 | +1.88% | 2,600 | 0.72 |
| Sep 09, 2026 | 477.00 | 478.00 | 477.00 | 478.00 | 478.00 | +0.21% | 200 | 0.05 |
| Sep 08, 2026 | 478.00 | 487.00 | 475.00 | 477.00 | 477.00 | -0.63% | 14,000 | 3.68 |
| Sep 07, 2026 | 481.00 | 481.00 | 475.00 | 480.00 | 480.00 | -1.44% | 4,100 | 1.08 |
| Sep 04, 2026 | 484.00 | 487.00 | 484.00 | 487.00 | 487.00 | +1.04% | 1,200 | 0.31 |
| Sep 03, 2026 | 480.00 | 496.00 | 480.00 | 482.00 | 482.00 | +0.42% | 9,500 | 2.50 |
| Sep 02, 2026 | 480.00 | 486.00 | 473.00 | 480.00 | 480.00 | +0.00% | 4,300 | 1.13 |
| Sep 01, 2026 | 488.00 | 488.00 | 477.00 | 480.00 | 480.00 | -1.84% | 2,000 | 0.51 |
| Aug 31, 2026 | 490.00 | 494.00 | 484.00 | 489.00 | 489.00 | +1.45% | 1,800 | 0.44 |
| Aug 28, 2026 | 481.00 | 483.00 | 481.00 | 482.00 | 482.00 | -0.41% | 400 | 0.09 |
| Aug 27, 2026 | 482.00 | 486.00 | 480.00 | 484.00 | 484.00 | +0.41% | 4,400 | 1.02 |
