Poppins Corporation 7358
TSE · Japan · Verbraucherdienstleistungen
¥1.778,00+26,00 (+1,48 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | ¥1.778,00 | +1,48 % | ¥1.763,00 | ¥1.815,00 | ¥1.761,00 | 23,50K |
| 2026-10-01 | ¥1.752,00 | -0,57 % | ¥1.736,00 | ¥1.762,00 | ¥1.726,00 | 15,20K |
| 2026-09-30 | ¥1.762,00 | -1,12 % | ¥1.775,00 | ¥1.784,00 | ¥1.749,00 | 18,90K |
| 2026-09-29 | ¥1.782,00 | -1,44 % | ¥1.799,00 | ¥1.815,00 | ¥1.760,00 | 25,20K |
| 2026-09-28 | ¥1.808,00 | +0,33 % | ¥1.801,00 | ¥1.813,00 | ¥1.789,00 | 17,70K |
| 2026-09-25 | ¥1.802,00 | -0,93 % | ¥1.807,00 | ¥1.814,00 | ¥1.793,00 | 8,00K |
| 2026-09-24 | ¥1.819,00 | +0,72 % | ¥1.834,00 | ¥1.844,00 | ¥1.805,00 | 14,00K |
| 2026-09-18 | ¥1.806,00 | -0,50 % | ¥1.802,00 | ¥1.813,00 | ¥1.793,00 | 6,80K |
| 2026-09-17 | ¥1.815,00 | +1,57 % | ¥1.771,00 | ¥1.821,00 | ¥1.771,00 | 12,90K |
| 2026-09-16 | ¥1.787,00 | -1,22 % | ¥1.800,00 | ¥1.807,00 | ¥1.782,00 | 8,50K |
| 2026-09-15 | ¥1.809,00 | +0,78 % | ¥1.772,00 | ¥1.830,00 | ¥1.772,00 | 15,20K |
| 2026-09-14 | ¥1.795,00 | +0,45 % | ¥1.765,00 | ¥1.803,00 | ¥1.746,00 | 6,30K |
| 2026-09-11 | ¥1.787,00 | -0,50 % | ¥1.756,00 | ¥1.787,00 | ¥1.741,00 | 12,40K |
| 2026-09-10 | ¥1.796,00 | +0,67 % | ¥1.772,00 | ¥1.823,00 | ¥1.766,00 | 17,60K |
| 2026-09-09 | ¥1.784,00 | -1,55 % | ¥1.809,00 | ¥1.824,00 | ¥1.772,00 | 11,90K |
| 2026-09-08 | ¥1.812,00 | +0,39 % | ¥1.845,00 | ¥1.862,00 | ¥1.812,00 | 20,30K |
| 2026-09-07 | ¥1.805,00 | -0,50 % | ¥1.801,00 | ¥1.809,00 | ¥1.778,00 | 13,10K |
| 2026-09-04 | ¥1.814,00 | +1,17 % | ¥1.767,00 | ¥1.834,00 | ¥1.767,00 | 24,50K |
| 2026-09-03 | ¥1.793,00 | -2,34 % | ¥1.836,00 | ¥1.843,00 | ¥1.775,00 | 24,20K |
| 2026-09-02 | ¥1.836,00 | -4,23 % | ¥1.915,00 | ¥1.915,00 | ¥1.836,00 | 24,40K |
| 2026-09-01 | ¥1.917,00 | +2,46 % | ¥1.882,00 | ¥1.918,00 | ¥1.865,00 | 21,30K |
| 2026-08-31 | ¥1.871,00 | +1,19 % | ¥1.855,00 | ¥1.884,00 | ¥1.852,00 | 46,80K |
| 2026-08-28 | ¥1.849,00 | +0,11 % | ¥1.847,00 | ¥1.855,00 | ¥1.817,00 | 24,70K |
| 2026-08-27 | ¥1.847,00 | -2,22 % | ¥1.889,00 | ¥1.889,00 | ¥1.846,00 | 22,70K |
| 2026-08-26 | ¥1.889,00 | -0,11 % | ¥1.876,00 | ¥1.891,00 | ¥1.872,00 | 13,90K |
| 2026-08-25 | ¥1.891,00 | -0,58 % | ¥1.893,00 | ¥1.917,00 | ¥1.874,00 | 19,80K |
| 2026-08-24 | ¥1.902,00 | +4,62 % | ¥1.858,00 | ¥1.917,00 | ¥1.847,00 | 79,50K |
| 2026-08-21 | ¥1.818,00 | +3,47 % | ¥1.757,00 | ¥1.832,00 | ¥1.757,00 | 31,80K |
| 2026-08-20 | ¥1.757,00 | -0,23 % | ¥1.727,00 | ¥1.772,00 | ¥1.725,00 | 21,40K |
| 2026-08-19 | ¥1.761,00 | -1,34 % | ¥1.771,00 | ¥1.782,00 | ¥1.744,00 | 21,50K |
| 2026-08-18 | ¥1.785,00 | +2,59 % | ¥1.740,00 | ¥1.785,00 | ¥1.728,00 | 31,10K |
| 2026-08-17 | ¥1.740,00 | +0,40 % | ¥1.706,00 | ¥1.757,00 | ¥1.691,00 | 34,90K |
| 2026-08-14 | ¥1.733,00 | -0,12 % | ¥1.735,00 | ¥1.743,00 | ¥1.703,00 | 33,80K |
| 2026-08-13 | ¥1.735,00 | -0,46 % | ¥1.736,00 | ¥1.760,00 | ¥1.717,00 | 34,30K |
| 2026-08-12 | ¥1.743,00 | +3,63 % | ¥1.696,00 | ¥1.745,00 | ¥1.667,00 | 53,60K |
| 2026-08-10 | ¥1.682,00 | +14,66 % | ¥1.647,00 | ¥1.696,00 | ¥1.627,00 | 64,50K |
| 2026-08-07 | ¥1.467,00 | +0,34 % | ¥1.462,00 | ¥1.477,00 | ¥1.457,00 | 6,90K |
| 2026-08-06 | ¥1.462,00 | -0,54 % | ¥1.462,00 | ¥1.481,00 | ¥1.457,00 | 6,90K |
| 2026-08-05 | ¥1.470,00 | +0,20 % | ¥1.467,00 | ¥1.473,00 | ¥1.462,00 | 7,70K |
| 2026-08-04 | ¥1.467,00 | -0,88 % | ¥1.478,00 | ¥1.482,00 | ¥1.464,00 | 11,10K |
| 2026-08-03 | ¥1.480,00 | +0,07 % | ¥1.468,00 | ¥1.493,00 | ¥1.455,00 | 15,10K |
| 2026-07-31 | ¥1.479,00 | -1,47 % | ¥1.487,00 | ¥1.510,00 | ¥1.479,00 | 14,20K |
| 2026-07-30 | ¥1.501,00 | -2,97 % | ¥1.532,00 | ¥1.532,00 | ¥1.501,00 | 46,40K |
| 2026-07-29 | ¥1.547,00 | +2,04 % | ¥1.516,00 | ¥1.547,00 | ¥1.516,00 | 28,30K |
| 2026-07-28 | ¥1.516,00 | +1,95 % | ¥1.504,00 | ¥1.520,00 | ¥1.468,00 | 26,60K |
| 2026-07-27 | ¥1.487,00 | +0,68 % | ¥1.496,00 | ¥1.505,00 | ¥1.487,00 | 25,80K |
| 2026-07-24 | ¥1.477,00 | +0,34 % | ¥1.500,00 | ¥1.500,00 | ¥1.467,00 | 9,00K |
| 2026-07-23 | ¥1.472,00 | -0,41 % | ¥1.487,00 | ¥1.487,00 | ¥1.461,00 | 11,90K |
| 2026-07-22 | ¥1.478,00 | -0,34 % | ¥1.495,00 | ¥1.495,00 | ¥1.471,00 | 12,30K |
| 2026-07-21 | ¥1.483,00 | 0,00 % | ¥1.477,00 | ¥1.505,00 | ¥1.477,00 | 20,50K |
| 2026-07-17 | ¥1.483,00 | -0,13 % | ¥1.486,00 | ¥1.497,00 | ¥1.470,00 | 11,80K |
| 2026-07-16 | ¥1.485,00 | -1,26 % | ¥1.500,00 | ¥1.500,00 | ¥1.483,00 | 12,50K |
| 2026-07-15 | ¥1.504,00 | +1,08 % | ¥1.498,00 | ¥1.508,00 | ¥1.488,00 | 22,40K |
| 2026-07-14 | ¥1.488,00 | -0,80 % | ¥1.500,00 | ¥1.509,00 | ¥1.477,00 | 11,10K |
| 2026-07-13 | ¥1.500,00 | +0,54 % | ¥1.492,00 | ¥1.516,00 | ¥1.492,00 | 13,30K |
| 2026-07-10 | ¥1.492,00 | +2,19 % | ¥1.477,00 | ¥1.504,00 | ¥1.470,00 | 22,80K |
| 2026-07-09 | ¥1.460,00 | -0,41 % | ¥1.466,00 | ¥1.478,00 | ¥1.460,00 | 13,00K |
| 2026-07-08 | ¥1.466,00 | +0,96 % | ¥1.449,00 | ¥1.466,00 | ¥1.445,00 | 13,70K |
| 2026-07-07 | ¥1.452,00 | -0,34 % | ¥1.457,00 | ¥1.457,00 | ¥1.439,00 | 6,70K |
| 2026-07-06 | ¥1.457,00 | -0,14 % | ¥1.462,00 | ¥1.462,00 | ¥1.446,00 | 10,10K |
| 2026-07-03 | ¥1.459,00 | +1,74 % | ¥1.445,00 | ¥1.469,00 | ¥1.444,00 | 16,50K |
| 2026-07-02 | ¥1.434,00 | +0,77 % | ¥1.410,00 | ¥1.446,00 | ¥1.410,00 | 15,10K |
| 2026-07-01 | ¥1.423,00 | +1,57 % | ¥1.417,00 | ¥1.425,00 | ¥1.400,00 | 16,70K |
| 2026-06-30 | ¥1.401,00 | -0,92 % | ¥1.416,00 | ¥1.416,00 | ¥1.394,00 | 14,40K |
| 2026-06-29 | ¥1.414,00 | +1,00 % | ¥1.430,00 | ¥1.441,00 | ¥1.402,00 | 28,10K |
| 2026-06-26 | ¥1.400,00 | +0,14 % | ¥1.388,00 | ¥1.407,00 | ¥1.388,00 | 11,30K |
| 2026-06-25 | ¥1.398,00 | -0,43 % | ¥1.404,00 | ¥1.405,00 | ¥1.390,00 | 9,80K |
| 2026-06-24 | ¥1.404,00 | -0,99 % | ¥1.399,00 | ¥1.417,00 | ¥1.392,00 | 14,10K |
| 2026-06-23 | ¥1.418,00 | +0,85 % | ¥1.409,00 | ¥1.418,00 | ¥1.388,00 | 15,90K |
| 2026-06-22 | ¥1.406,00 | +1,88 % | ¥1.400,00 | ¥1.408,00 | ¥1.378,00 | 18,10K |
| 2026-06-19 | ¥1.380,00 | +1,47 % | ¥1.390,00 | ¥1.400,00 | ¥1.371,00 | 20,40K |
| 2026-06-18 | ¥1.360,00 | +0,29 % | ¥1.362,00 | ¥1.381,00 | ¥1.341,00 | 15,30K |
| 2026-06-17 | ¥1.356,00 | +1,35 % | ¥1.338,00 | ¥1.363,00 | ¥1.329,00 | 20,00K |
| 2026-06-16 | ¥1.338,00 | 0,00 % | ¥1.338,00 | ¥1.343,00 | ¥1.324,00 | 31,30K |
| 2026-06-15 | ¥1.338,00 | -2,48 % | ¥1.372,00 | ¥1.372,00 | ¥1.334,00 | 25,80K |
| 2026-06-12 | ¥1.372,00 | +1,25 % | ¥1.374,00 | ¥1.394,00 | ¥1.356,00 | 21,10K |
| 2026-06-11 | ¥1.355,00 | -2,52 % | ¥1.396,00 | ¥1.413,00 | ¥1.354,00 | 23,80K |
| 2026-06-10 | ¥1.390,00 | +0,29 % | ¥1.407,00 | ¥1.408,00 | ¥1.376,00 | 12,60K |
| 2026-06-09 | ¥1.386,00 | -0,22 % | ¥1.386,00 | ¥1.396,00 | ¥1.373,00 | 16,40K |
| 2026-06-08 | ¥1.389,00 | -1,14 % | ¥1.377,00 | ¥1.418,00 | ¥1.375,00 | 16,60K |
| 2026-06-05 | ¥1.405,00 | +1,52 % | ¥1.359,00 | ¥1.419,00 | ¥1.359,00 | 12,40K |
| 2026-06-04 | ¥1.384,00 | +2,22 % | ¥1.354,00 | ¥1.425,00 | ¥1.349,00 | 32,60K |
| 2026-06-03 | ¥1.354,00 | -0,66 % | ¥1.358,00 | ¥1.363,00 | ¥1.340,00 | 17,00K |
| 2026-06-02 | ¥1.363,00 | +0,07 % | ¥1.351,00 | ¥1.380,00 | ¥1.350,00 | 17,20K |
| 2026-06-01 | ¥1.362,00 | +0,15 % | ¥1.359,00 | ¥1.372,00 | ¥1.348,00 | 22,30K |
| 2026-05-29 | ¥1.360,00 | +0,22 % | ¥1.357,00 | ¥1.394,00 | ¥1.357,00 | 10,00K |
| 2026-05-28 | ¥1.357,00 | -2,65 % | ¥1.365,00 | ¥1.384,00 | ¥1.355,00 | 21,90K |
| 2026-05-27 | ¥1.394,00 | +1,98 % | ¥1.366,00 | ¥1.397,00 | ¥1.366,00 | 27,60K |
| 2026-05-26 | ¥1.367,00 | -0,73 % | ¥1.367,00 | ¥1.387,00 | ¥1.364,00 | 14,30K |
| 2026-05-25 | ¥1.377,00 | +0,81 % | ¥1.373,00 | ¥1.388,00 | ¥1.363,00 | 12,20K |