Want to see JP:7601 full AI Analyst Report?
POPLAR Co., Ltd. (7601) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 163.00 | 164.00 | 159.00 | 162.00 | 162.00 | -0.61% | 43,000 | 1.92 |
| Oct 29, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 2,600 | 0.12 |
| Oct 28, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | +0.00% | 6,000 | 0.27 |
| Oct 27, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | +0.00% | 6,100 | 0.27 |
| Oct 26, 2026 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | +0.61% | 2,600 | 0.12 |
| Oct 23, 2026 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 2,400 | 0.11 |
| Oct 22, 2026 | 164.00 | 165.00 | 163.00 | 164.00 | 164.00 | +0.00% | 9,700 | 0.43 |
| Oct 21, 2026 | 164.00 | 165.00 | 164.00 | 164.00 | 164.00 | +0.00% | 9,200 | 0.41 |
| Oct 20, 2026 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | +0.00% | 10,000 | 0.44 |
| Oct 19, 2026 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | -0.61% | 8,400 | 0.37 |
| Oct 16, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | +0.00% | 5,200 | 0.23 |
| Oct 15, 2026 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | +0.00% | 21,000 | 0.95 |
| Oct 14, 2026 | 165.00 | 167.00 | 164.00 | 165.00 | 165.00 | +0.00% | 44,800 | 2.04 |
| Oct 13, 2026 | 166.00 | 166.00 | 164.00 | 165.00 | 165.00 | +0.00% | 6,200 | 0.28 |
| Oct 12, 2026 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | +0.00% | 7,500 | 0.33 |
| Oct 08, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 7,500 | 0.33 |
| Oct 07, 2026 | 164.00 | 168.00 | 163.00 | 166.00 | 166.00 | +0.61% | 172,800 | 8.45 |
| Oct 06, 2026 | 166.00 | 168.00 | 163.00 | 165.00 | 165.00 | -0.60% | 137,700 | 7.36 |
| Oct 05, 2026 | 165.00 | 167.00 | 165.00 | 166.00 | 166.00 | +0.00% | 10,400 | 0.56 |
| Oct 02, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 9,400 | 0.50 |
| Oct 01, 2026 | 170.00 | 170.00 | 166.00 | 167.00 | 167.00 | +0.60% | 39,100 | 2.14 |
| Sep 30, 2026 | 163.00 | 171.00 | 162.00 | 166.00 | 166.00 | +1.84% | 180,500 | 11.68 |
| Sep 29, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -0.61% | 10,600 | 0.69 |
| Sep 28, 2026 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | +1.86% | 13,800 | 0.90 |
| Sep 25, 2026 | 160.00 | 162.00 | 160.00 | 161.00 | 161.00 | -1.83% | 66,800 | 4.61 |
| Sep 24, 2026 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | +0.00% | 88,900 | 6.70 |
| Sep 23, 2026 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | +0.61% | 5,700 | 0.41 |
| Sep 17, 2026 | 163.00 | 164.00 | 162.00 | 163.00 | 163.00 | +0.62% | 5,900 | 0.42 |
| Sep 16, 2026 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | +0.62% | 6,800 | 0.48 |
| Sep 15, 2026 | 161.00 | 163.00 | 161.00 | 161.00 | 161.00 | -0.62% | 9,400 | 0.66 |
| Sep 14, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | +0.62% | 4,600 | 0.32 |
| Sep 11, 2026 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | -0.62% | 29,300 | 2.06 |
| Sep 10, 2026 | 162.00 | 162.00 | 160.00 | 162.00 | 162.00 | +0.00% | 26,200 | 1.84 |
| Sep 09, 2026 | 164.00 | 164.00 | 160.00 | 162.00 | 162.00 | -1.22% | 50,800 | 3.75 |
| Sep 08, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 2,400 | 0.18 |
| Sep 07, 2026 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | +0.00% | 7,000 | 0.52 |
| Sep 04, 2026 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | +1.23% | 66,100 | 5.26 |
| Sep 03, 2026 | 163.00 | 165.00 | 163.00 | 163.00 | 163.00 | +0.62% | 23,100 | 1.86 |
| Sep 02, 2026 | 165.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.22% | 131,000 | 12.65 |
| Sep 01, 2026 | 165.00 | 166.00 | 163.00 | 164.00 | 164.00 | -1.20% | 47,200 | 4.84 |
| Aug 31, 2026 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | +0.61% | 9,100 | 0.93 |
| Aug 28, 2026 | 167.00 | 167.00 | 164.00 | 165.00 | 165.00 | +0.00% | 28,900 | 3.08 |
| Aug 27, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | +0.00% | 10,900 | 1.17 |
| Aug 26, 2026 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 3,000 | 0.32 |
| Aug 25, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | +0.61% | 3,500 | 0.37 |
| Aug 24, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 3,400 | 0.35 |
