Poppins Corporation(JP:7358)
Â¥1,710.00-74.00 (-4.15%)
JP:7358
Poppins Corporation historical prices
Â¥1,710.00
At close:-74.00 (-4.15%)
Want to see JP:7358 full AI Analyst Report?
Poppins Corporation (7358) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,706.00 | 1,734.00 | 1,691.00 | 1,710.00 | 1,710.00 | -4.15% | 41,900 | 2.14 |
| Nov 12, 2026 | 1,797.00 | 1,817.00 | 1,747.00 | 1,784.00 | 1,784.00 | -1.22% | 24,400 | 1.23 |
| Nov 11, 2026 | 1,844.00 | 1,844.00 | 1,802.00 | 1,806.00 | 1,806.00 | -0.22% | 6,700 | 0.33 |
| Nov 10, 2026 | 1,762.00 | 1,822.00 | 1,762.00 | 1,810.00 | 1,810.00 | +2.72% | 8,800 | 0.43 |
| Nov 09, 2026 | 1,762.00 | 1,815.00 | 1,749.00 | 1,776.00 | 1,776.00 | +0.79% | 18,600 | 0.88 |
| Nov 06, 2026 | 1,826.00 | 1,826.00 | 1,753.00 | 1,762.00 | 1,762.00 | -4.71% | 24,400 | 1.17 |
| Nov 05, 2026 | 1,823.00 | 1,933.00 | 1,819.00 | 1,849.00 | 1,849.00 | +2.89% | 21,400 | 1.00 |
| Nov 04, 2026 | 1,834.00 | 1,834.00 | 1,783.00 | 1,797.00 | 1,797.00 | -0.50% | 12,900 | 0.60 |
| Nov 03, 2026 | 1,806.00 | 1,816.00 | 1,771.00 | 1,806.00 | 1,806.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,798.00 | 1,816.00 | 1,771.00 | 1,806.00 | 1,806.00 | -1.04% | 14,100 | 0.66 |
| Oct 30, 2026 | 1,817.00 | 1,834.00 | 1,810.00 | 1,825.00 | 1,825.00 | -0.22% | 9,000 | 0.42 |
| Oct 29, 2026 | 1,761.00 | 1,829.00 | 1,743.00 | 1,829.00 | 1,829.00 | +3.22% | 55,500 | 2.67 |
| Oct 28, 2026 | 1,796.00 | 1,805.00 | 1,769.00 | 1,772.00 | 1,772.00 | -1.06% | 19,500 | 0.94 |
| Oct 27, 2026 | 1,825.00 | 1,825.00 | 1,789.00 | 1,791.00 | 1,791.00 | -1.86% | 11,300 | 0.53 |
| Oct 26, 2026 | 1,828.00 | 1,832.00 | 1,780.00 | 1,825.00 | 1,825.00 | -0.16% | 16,200 | 0.76 |
| Oct 23, 2026 | 1,850.00 | 1,863.00 | 1,811.00 | 1,828.00 | 1,828.00 | -1.67% | 21,300 | 0.99 |
| Oct 22, 2026 | 1,891.00 | 1,891.00 | 1,852.00 | 1,859.00 | 1,859.00 | -0.32% | 8,500 | 0.39 |
| Oct 21, 2026 | 1,887.00 | 1,887.00 | 1,851.00 | 1,865.00 | 1,865.00 | -1.06% | 21,200 | 0.98 |
| Oct 20, 2026 | 1,957.00 | 1,957.00 | 1,879.00 | 1,885.00 | 1,885.00 | -3.68% | 18,600 | 0.87 |
| Oct 19, 2026 | 1,980.00 | 1,980.00 | 1,951.00 | 1,957.00 | 1,957.00 | -0.41% | 16,300 | 0.76 |
| Oct 16, 2026 | 1,941.00 | 1,970.00 | 1,933.00 | 1,965.00 | 1,965.00 | +1.97% | 21,000 | 0.98 |
| Oct 15, 2026 | 1,929.00 | 1,940.00 | 1,881.00 | 1,927.00 | 1,927.00 | -0.62% | 16,700 | 0.79 |
| Oct 14, 2026 | 1,940.00 | 1,952.00 | 1,889.00 | 1,939.00 | 1,939.00 | +0.73% | 16,800 | 0.80 |
| Oct 13, 2026 | 1,909.00 | 1,955.00 | 1,898.00 | 1,925.00 | 1,925.00 | +1.26% | 21,200 | 1.01 |
| Oct 12, 2026 | 1,901.00 | 1,914.00 | 1,856.00 | 1,901.00 | 1,901.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,865.00 | 1,914.00 | 1,856.00 | 1,901.00 | 1,901.00 | +0.58% | 17,200 | 0.81 |
| Oct 08, 2026 | 1,899.00 | 1,899.00 | 1,846.00 | 1,890.00 | 1,890.00 | -1.05% | 48,900 | 2.37 |
| Oct 07, 2026 | 1,854.00 | 1,938.00 | 1,835.00 | 1,910.00 | 1,910.00 | +2.85% | 31,400 | 1.53 |
| Oct 06, 2026 | 1,810.00 | 1,875.00 | 1,808.00 | 1,857.00 | 1,857.00 | +2.71% | 38,700 | 1.93 |
| Oct 05, 2026 | 1,822.00 | 1,829.00 | 1,801.00 | 1,808.00 | 1,808.00 | +1.46% | 27,500 | 1.38 |
| Oct 02, 2026 | 1,763.00 | 1,815.00 | 1,761.00 | 1,782.00 | 1,782.00 | +1.71% | 35,100 | 1.81 |
| Oct 01, 2026 | 1,736.00 | 1,762.00 | 1,726.00 | 1,752.00 | 1,752.00 | -0.57% | 15,200 | 0.79 |
| Sep 30, 2026 | 1,775.00 | 1,784.00 | 1,749.00 | 1,762.00 | 1,762.00 | -1.12% | 18,900 | 0.98 |
| Sep 29, 2026 | 1,799.00 | 1,815.00 | 1,760.00 | 1,782.00 | 1,782.00 | -1.44% | 25,200 | 1.32 |
| Sep 28, 2026 | 1,801.00 | 1,813.00 | 1,789.00 | 1,808.00 | 1,808.00 | +0.33% | 17,700 | 0.93 |
| Sep 25, 2026 | 1,807.00 | 1,814.00 | 1,793.00 | 1,802.00 | 1,802.00 | -0.93% | 8,000 | 0.42 |
| Sep 24, 2026 | 1,834.00 | 1,844.00 | 1,805.00 | 1,819.00 | 1,819.00 | +0.72% | 14,000 | 0.72 |
| Sep 23, 2026 | 1,802.00 | 1,813.00 | 1,793.00 | 1,806.00 | 1,806.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,802.00 | 1,813.00 | 1,793.00 | 1,806.00 | 1,806.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,802.00 | 1,813.00 | 1,793.00 | 1,806.00 | 1,806.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,802.00 | 1,813.00 | 1,793.00 | 1,806.00 | 1,806.00 | -0.50% | 6,800 | 0.34 |
| Sep 17, 2026 | 1,771.00 | 1,821.00 | 1,771.00 | 1,815.00 | 1,815.00 | +1.57% | 12,900 | 0.64 |
| Sep 16, 2026 | 1,800.00 | 1,807.00 | 1,782.00 | 1,787.00 | 1,787.00 | -1.22% | 8,500 | 0.42 |
| Sep 15, 2026 | 1,772.00 | 1,830.00 | 1,772.00 | 1,809.00 | 1,809.00 | +0.78% | 15,200 | 0.74 |
| Sep 14, 2026 | 1,765.00 | 1,803.00 | 1,746.00 | 1,795.00 | 1,795.00 | +0.45% | 6,300 | 0.31 |
| Sep 11, 2026 | 1,756.00 | 1,787.00 | 1,741.00 | 1,787.00 | 1,787.00 | -0.50% | 12,400 | 0.59 |
| Sep 10, 2026 | 1,772.00 | 1,823.00 | 1,766.00 | 1,796.00 | 1,796.00 | +0.67% | 17,600 | 0.84 |
| Sep 09, 2026 | 1,809.00 | 1,824.00 | 1,772.00 | 1,784.00 | 1,784.00 | -1.55% | 11,900 | 0.56 |
| Sep 08, 2026 | 1,845.00 | 1,862.00 | 1,812.00 | 1,812.00 | 1,812.00 | +0.39% | 20,300 | 0.95 |
| Sep 07, 2026 | 1,801.00 | 1,809.00 | 1,778.00 | 1,805.00 | 1,805.00 | -0.50% | 13,100 | 0.62 |
