POPER Co., Ltd. 5134
TSE · Japan · Technologiedienstleistungen
¥451,000,00 (0,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥451,00 | 0,00 % | ¥452,00 | ¥456,00 | ¥451,00 | 4,80K |
| 2026-10-01 | ¥451,00 | -1,31 % | ¥457,00 | ¥457,00 | ¥450,00 | 1,00K |
| 2026-09-30 | ¥457,00 | 0,00 % | ¥455,00 | ¥457,00 | ¥455,00 | 1,70K |
| 2026-09-29 | ¥457,00 | -0,22 % | ¥460,00 | ¥460,00 | ¥455,00 | 2,00K |
| 2026-09-28 | ¥458,00 | -0,43 % | ¥460,00 | ¥460,00 | ¥455,00 | 4,30K |
| 2026-09-25 | ¥460,00 | +0,66 % | ¥457,00 | ¥460,00 | ¥454,00 | 2,90K |
| 2026-09-24 | ¥457,00 | +0,22 % | ¥464,00 | ¥464,00 | ¥457,00 | 500 |
| 2026-09-18 | ¥456,00 | 0,00 % | ¥456,00 | ¥456,00 | ¥453,00 | 4,10K |
| 2026-09-17 | ¥456,00 | -0,22 % | ¥459,00 | ¥459,00 | ¥456,00 | 2,10K |
| 2026-09-16 | ¥457,00 | -1,51 % | ¥463,00 | ¥463,00 | ¥456,00 | 2,40K |
| 2026-09-15 | ¥464,00 | +0,43 % | ¥462,00 | ¥465,00 | ¥461,00 | 3,40K |
| 2026-09-14 | ¥462,00 | -3,95 % | ¥455,00 | ¥486,00 | ¥453,00 | 16,10K |
| 2026-09-11 | ¥481,00 | -1,23 % | ¥485,00 | ¥497,00 | ¥481,00 | 13,10K |
| 2026-09-10 | ¥487,00 | +1,88 % | ¥480,00 | ¥487,00 | ¥480,00 | 2,60K |
| 2026-09-09 | ¥478,00 | +0,21 % | ¥477,00 | ¥478,00 | ¥477,00 | 200 |
| 2026-09-08 | ¥477,00 | -0,63 % | ¥478,00 | ¥487,00 | ¥475,00 | 14,00K |
| 2026-09-07 | ¥480,00 | -1,44 % | ¥481,00 | ¥481,00 | ¥475,00 | 4,10K |
| 2026-09-04 | ¥487,00 | +1,04 % | ¥484,00 | ¥487,00 | ¥484,00 | 1,20K |
| 2026-09-03 | ¥482,00 | +0,42 % | ¥480,00 | ¥496,00 | ¥480,00 | 9,50K |
| 2026-09-02 | ¥480,00 | 0,00 % | ¥480,00 | ¥486,00 | ¥473,00 | 4,30K |
| 2026-09-01 | ¥480,00 | -1,84 % | ¥488,00 | ¥488,00 | ¥477,00 | 2,00K |
| 2026-08-31 | ¥489,00 | +1,45 % | ¥490,00 | ¥494,00 | ¥484,00 | 1,80K |
| 2026-08-28 | ¥482,00 | -0,41 % | ¥481,00 | ¥483,00 | ¥481,00 | 400 |
| 2026-08-27 | ¥484,00 | +0,41 % | ¥482,00 | ¥486,00 | ¥480,00 | 4,40K |
| 2026-08-26 | ¥482,00 | -0,82 % | ¥487,00 | ¥494,00 | ¥476,00 | 4,80K |
| 2026-08-25 | ¥486,00 | -2,99 % | ¥499,00 | ¥499,00 | ¥480,00 | 3,50K |
| 2026-08-24 | ¥501,00 | +1,42 % | ¥499,00 | ¥501,00 | ¥491,00 | 2,20K |
| 2026-08-21 | ¥494,00 | +0,61 % | ¥494,00 | ¥496,00 | ¥480,00 | 5,30K |
| 2026-08-20 | ¥491,00 | +2,72 % | ¥480,00 | ¥497,00 | ¥480,00 | 3,80K |
| 2026-08-19 | ¥478,00 | +0,63 % | ¥480,00 | ¥482,00 | ¥475,00 | 2,40K |
| 2026-08-18 | ¥475,00 | +0,42 % | ¥480,00 | ¥480,00 | ¥475,00 | 1,80K |
| 2026-08-17 | ¥473,00 | -0,42 % | ¥471,00 | ¥475,00 | ¥468,00 | 2,50K |
| 2026-08-14 | ¥475,00 | -0,21 % | ¥476,00 | ¥476,00 | ¥469,00 | 800 |
| 2026-08-13 | ¥476,00 | -0,42 % | ¥486,00 | ¥486,00 | ¥472,00 | 4,40K |
| 2026-08-12 | ¥478,00 | 0,00 % | ¥480,00 | ¥480,00 | ¥468,00 | 6,50K |
| 2026-08-10 | ¥478,00 | +0,63 % | ¥474,00 | ¥484,00 | ¥474,00 | 2,90K |
| 2026-08-07 | ¥475,00 | -4,04 % | ¥503,00 | ¥503,00 | ¥472,00 | 11,90K |
| 2026-08-06 | ¥495,00 | +0,41 % | ¥500,00 | ¥500,00 | ¥490,00 | 1,00K |
| 2026-08-05 | ¥493,00 | -1,00 % | ¥498,00 | ¥499,00 | ¥489,00 | 8,90K |
| 2026-08-04 | ¥498,00 | +1,63 % | ¥498,00 | ¥498,00 | ¥498,00 | 400 |
| 2026-08-03 | ¥490,00 | -4,85 % | ¥479,00 | ¥509,00 | ¥479,00 | 7,60K |
| 2026-07-31 | ¥515,00 | +1,18 % | ¥514,00 | ¥515,00 | ¥514,00 | 600 |
| 2026-07-30 | ¥509,00 | -0,97 % | ¥510,00 | ¥520,00 | ¥506,00 | 1,90K |
| 2026-07-29 | ¥514,00 | -2,84 % | ¥525,00 | ¥533,00 | ¥510,00 | 1,70K |
| 2026-07-28 | ¥529,00 | 0,00 % | ¥523,00 | ¥531,00 | ¥523,00 | 5,90K |
| 2026-07-27 | ¥529,00 | +2,32 % | ¥517,00 | ¥530,00 | ¥517,00 | 2,10K |
| 2026-07-24 | ¥517,00 | -3,00 % | ¥515,00 | ¥532,00 | ¥503,00 | 4,80K |
| 2026-07-23 | ¥533,00 | 0,00 % | ¥523,00 | ¥533,00 | ¥523,00 | 600 |
| 2026-07-22 | ¥533,00 | 0,00 % | ¥533,00 | ¥533,00 | ¥533,00 | 0 |
| 2026-07-21 | ¥533,00 | +0,76 % | ¥529,00 | ¥533,00 | ¥529,00 | 600 |
| 2026-07-17 | ¥529,00 | +1,73 % | ¥515,00 | ¥529,00 | ¥506,00 | 3,80K |
| 2026-07-16 | ¥520,00 | +0,97 % | ¥524,00 | ¥524,00 | ¥505,00 | 700 |
| 2026-07-15 | ¥515,00 | -1,90 % | ¥515,00 | ¥515,00 | ¥505,00 | 400 |
| 2026-07-14 | ¥525,00 | -0,38 % | ¥527,00 | ¥527,00 | ¥525,00 | 400 |
| 2026-07-13 | ¥527,00 | -0,57 % | ¥524,00 | ¥528,00 | ¥494,00 | 3,60K |
| 2026-07-10 | ¥530,00 | 0,00 % | ¥530,00 | ¥530,00 | ¥530,00 | 0 |
| 2026-07-09 | ¥530,00 | +0,57 % | ¥523,00 | ¥530,00 | ¥523,00 | 1,30K |
| 2026-07-08 | ¥527,00 | +2,53 % | ¥513,00 | ¥530,00 | ¥513,00 | 2,00K |
| 2026-07-07 | ¥514,00 | +0,78 % | ¥501,00 | ¥514,00 | ¥501,00 | 2,50K |
| 2026-07-06 | ¥510,00 | +4,08 % | ¥490,00 | ¥510,00 | ¥490,00 | 1,70K |
| 2026-07-03 | ¥490,00 | -1,41 % | ¥489,00 | ¥490,00 | ¥488,00 | 600 |
| 2026-07-02 | ¥497,00 | +0,20 % | ¥488,00 | ¥497,00 | ¥488,00 | 1,10K |
| 2026-07-01 | ¥496,00 | +1,43 % | ¥490,00 | ¥497,00 | ¥489,00 | 3,60K |
| 2026-06-30 | ¥489,00 | 0,00 % | ¥489,00 | ¥490,00 | ¥482,00 | 900 |
| 2026-06-29 | ¥489,00 | -0,20 % | ¥486,00 | ¥505,00 | ¥479,00 | 8,80K |
| 2026-06-26 | ¥490,00 | -3,54 % | ¥490,00 | ¥498,00 | ¥490,00 | 4,90K |
| 2026-06-25 | ¥508,00 | +2,01 % | ¥510,00 | ¥530,00 | ¥500,00 | 8,10K |
| 2026-06-24 | ¥498,00 | +0,61 % | ¥491,00 | ¥502,00 | ¥491,00 | 3,60K |
| 2026-06-23 | ¥495,00 | +4,21 % | ¥491,00 | ¥503,00 | ¥491,00 | 7,40K |
| 2026-06-22 | ¥475,00 | +1,71 % | ¥468,00 | ¥476,00 | ¥456,00 | 11,40K |
| 2026-06-19 | ¥467,00 | -0,43 % | ¥463,00 | ¥469,00 | ¥455,00 | 3,90K |
| 2026-06-18 | ¥469,00 | -1,26 % | ¥467,00 | ¥470,00 | ¥467,00 | 1,40K |
| 2026-06-17 | ¥475,00 | -0,63 % | ¥486,00 | ¥490,00 | ¥474,00 | 3,80K |
| 2026-06-16 | ¥478,00 | +2,36 % | ¥467,00 | ¥478,00 | ¥462,00 | 5,50K |
| 2026-06-15 | ¥467,00 | +0,65 % | ¥470,00 | ¥477,00 | ¥448,00 | 15,10K |
| 2026-06-12 | ¥464,00 | -12,12 % | ¥518,00 | ¥518,00 | ¥460,00 | 18,80K |
| 2026-06-11 | ¥528,00 | +1,54 % | ¥510,00 | ¥538,00 | ¥490,00 | 7,90K |
| 2026-06-10 | ¥520,00 | -0,19 % | ¥511,00 | ¥524,00 | ¥511,00 | 2,50K |
| 2026-06-09 | ¥521,00 | +0,39 % | ¥510,00 | ¥528,00 | ¥510,00 | 6,40K |
| 2026-06-08 | ¥519,00 | -2,08 % | ¥520,00 | ¥535,00 | ¥513,00 | 5,80K |
| 2026-06-05 | ¥530,00 | -0,56 % | ¥539,00 | ¥539,00 | ¥530,00 | 3,30K |
| 2026-06-04 | ¥533,00 | 0,00 % | ¥524,00 | ¥535,00 | ¥510,00 | 12,20K |
| 2026-06-03 | ¥533,00 | +1,91 % | ¥523,00 | ¥537,00 | ¥518,00 | 8,60K |
| 2026-06-02 | ¥523,00 | +7,17 % | ¥480,00 | ¥530,00 | ¥480,00 | 11,90K |
| 2026-06-01 | ¥488,00 | -1,01 % | ¥489,00 | ¥499,00 | ¥486,00 | 8,00K |
| 2026-05-29 | ¥493,00 | +3,57 % | ¥480,00 | ¥493,00 | ¥476,00 | 5,00K |
| 2026-05-28 | ¥476,00 | -0,83 % | ¥478,00 | ¥478,00 | ¥466,00 | 2,20K |
| 2026-05-27 | ¥480,00 | +0,63 % | ¥470,00 | ¥480,00 | ¥462,00 | 8,80K |
| 2026-05-26 | ¥477,00 | +1,49 % | ¥470,00 | ¥494,00 | ¥470,00 | 7,30K |
| 2026-05-25 | ¥470,00 | +2,40 % | ¥463,00 | ¥470,00 | ¥453,00 | 7,80K |