POPLAR Co., Ltd. 7601
TSE · Japan · Einzelhandel
¥166,00-1,00 (-0,60 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥167,00 | +0,60 % | ¥170,00 | ¥170,00 | ¥166,00 | 39,10K |
| 2026-09-30 | ¥166,00 | +1,84 % | ¥163,00 | ¥171,00 | ¥162,00 | 180,50K |
| 2026-09-29 | ¥163,00 | -0,61 % | ¥165,00 | ¥165,00 | ¥163,00 | 10,60K |
| 2026-09-28 | ¥164,00 | +1,86 % | ¥163,00 | ¥164,00 | ¥163,00 |
| 13,80K |
| 2026-09-25 | ¥161,00 | -1,83 % | ¥160,00 | ¥162,00 | ¥160,00 | 66,80K |
| 2026-09-24 | ¥164,00 | 0,00 % | ¥164,00 | ¥164,00 | ¥162,00 | 88,90K |
| 2026-09-18 | ¥164,00 | +0,61 % | ¥164,00 | ¥164,00 | ¥162,00 | 5,70K |
| 2026-09-17 | ¥163,00 | +0,62 % | ¥163,00 | ¥164,00 | ¥162,00 | 5,90K |
| 2026-09-16 | ¥162,00 | +0,62 % | ¥162,00 | ¥163,00 | ¥162,00 | 6,80K |
| 2026-09-15 | ¥161,00 | -0,62 % | ¥161,00 | ¥163,00 | ¥161,00 | 9,40K |
| 2026-09-14 | ¥162,00 | +0,62 % | ¥161,00 | ¥162,00 | ¥161,00 | 4,60K |
| 2026-09-11 | ¥161,00 | -0,62 % | ¥162,00 | ¥162,00 | ¥160,00 | 29,30K |
| 2026-09-10 | ¥162,00 | 0,00 % | ¥162,00 | ¥162,00 | ¥160,00 | 26,20K |
| 2026-09-09 | ¥162,00 | -1,22 % | ¥164,00 | ¥164,00 | ¥160,00 | 50,80K |
| 2026-09-08 | ¥164,00 | -0,61 % | ¥165,00 | ¥165,00 | ¥164,00 | 2,40K |
| 2026-09-07 | ¥165,00 | 0,00 % | ¥165,00 | ¥165,00 | ¥164,00 | 7,00K |
| 2026-09-04 | ¥165,00 | +1,23 % | ¥165,00 | ¥165,00 | ¥164,00 | 66,10K |
| 2026-09-03 | ¥163,00 | +0,62 % | ¥163,00 | ¥165,00 | ¥163,00 | 23,10K |
| 2026-09-02 | ¥162,00 | -1,22 % | ¥165,00 | ¥165,00 | ¥160,00 | 131,00K |
| 2026-09-01 | ¥164,00 | -1,20 % | ¥165,00 | ¥166,00 | ¥163,00 | 47,20K |
| 2026-08-31 | ¥166,00 | +0,61 % | ¥165,00 | ¥166,00 | ¥164,00 | 9,10K |
| 2026-08-28 | ¥165,00 | 0,00 % | ¥167,00 | ¥167,00 | ¥164,00 | 28,90K |
| 2026-08-27 | ¥165,00 | 0,00 % | ¥165,00 | ¥166,00 | ¥165,00 | 10,90K |
| 2026-08-26 | ¥165,00 | -0,60 % | ¥165,00 | ¥166,00 | ¥165,00 | 3,00K |
| 2026-08-25 | ¥166,00 | +0,61 % | ¥165,00 | ¥166,00 | ¥165,00 | 3,50K |
| 2026-08-24 | ¥165,00 | -0,60 % | ¥166,00 | ¥166,00 | ¥165,00 | 3,40K |
| 2026-08-21 | ¥166,00 | 0,00 % | ¥166,00 | ¥167,00 | ¥165,00 | 8,60K |
| 2026-08-20 | ¥166,00 | -0,60 % | ¥167,00 | ¥167,00 | ¥166,00 | 2,20K |
| 2026-08-19 | ¥167,00 | +0,60 % | ¥166,00 | ¥167,00 | ¥166,00 | 1,10K |
| 2026-08-18 | ¥166,00 | -0,60 % | ¥166,00 | ¥167,00 | ¥166,00 | 1,60K |
| 2026-08-17 | ¥167,00 | +0,60 % | ¥167,00 | ¥167,00 | ¥166,00 | 12,40K |
| 2026-08-14 | ¥166,00 | -0,60 % | ¥166,00 | ¥167,00 | ¥166,00 | 10,40K |
| 2026-08-13 | ¥167,00 | 0,00 % | ¥166,00 | ¥167,00 | ¥166,00 | 1,10K |
| 2026-08-12 | ¥167,00 | +0,60 % | ¥167,00 | ¥167,00 | ¥166,00 | 900 |
| 2026-08-10 | ¥166,00 | -0,60 % | ¥167,00 | ¥167,00 | ¥166,00 | 2,90K |
| 2026-08-07 | ¥167,00 | +0,60 % | ¥166,00 | ¥168,00 | ¥166,00 | 4,30K |
| 2026-08-06 | ¥166,00 | -0,60 % | ¥166,00 | ¥167,00 | ¥166,00 | 3,60K |
| 2026-08-05 | ¥167,00 | 0,00 % | ¥167,00 | ¥167,00 | ¥166,00 | 3,00K |
| 2026-08-04 | ¥167,00 | +0,60 % | ¥166,00 | ¥167,00 | ¥165,00 | 3,20K |
| 2026-08-03 | ¥166,00 | -1,19 % | ¥168,00 | ¥168,00 | ¥164,00 | 11,60K |
| 2026-07-31 | ¥168,00 | +0,60 % | ¥167,00 | ¥168,00 | ¥167,00 | 4,30K |
| 2026-07-30 | ¥167,00 | +0,60 % | ¥165,00 | ¥167,00 | ¥165,00 | 4,80K |
| 2026-07-29 | ¥166,00 | 0,00 % | ¥167,00 | ¥167,00 | ¥166,00 | 2,80K |
| 2026-07-28 | ¥166,00 | 0,00 % | ¥169,00 | ¥169,00 | ¥165,00 | 23,80K |
| 2026-07-27 | ¥166,00 | 0,00 % | ¥166,00 | ¥167,00 | ¥166,00 | 4,10K |
| 2026-07-24 | ¥166,00 | 0,00 % | ¥166,00 | ¥167,00 | ¥166,00 | 2,30K |
| 2026-07-23 | ¥166,00 | 0,00 % | ¥166,00 | ¥167,00 | ¥166,00 | 3,10K |
| 2026-07-22 | ¥166,00 | 0,00 % | ¥166,00 | ¥168,00 | ¥166,00 | 4,40K |
| 2026-07-21 | ¥166,00 | -1,19 % | ¥168,00 | ¥168,00 | ¥166,00 | 6,10K |
| 2026-07-17 | ¥168,00 | -1,18 % | ¥170,00 | ¥170,00 | ¥165,00 | 36,00K |
| 2026-07-16 | ¥170,00 | +1,19 % | ¥169,00 | ¥170,00 | ¥168,00 | 10,80K |
| 2026-07-15 | ¥168,00 | -1,18 % | ¥170,00 | ¥170,00 | ¥168,00 | 5,40K |
| 2026-07-14 | ¥170,00 | +1,80 % | ¥167,00 | ¥170,00 | ¥166,00 | 32,40K |
| 2026-07-13 | ¥167,00 | 0,00 % | ¥167,00 | ¥167,00 | ¥166,00 | 9,60K |
| 2026-07-10 | ¥167,00 | -0,60 % | ¥169,00 | ¥170,00 | ¥165,00 | 40,60K |
| 2026-07-09 | ¥168,00 | 0,00 % | ¥167,00 | ¥169,00 | ¥167,00 | 27,80K |
| 2026-07-08 | ¥168,00 | +0,60 % | ¥167,00 | ¥168,00 | ¥167,00 | 1,00K |
| 2026-07-07 | ¥167,00 | +0,60 % | ¥167,00 | ¥168,00 | ¥167,00 | 24,90K |
| 2026-07-06 | ¥166,00 | +0,61 % | ¥165,00 | ¥166,00 | ¥165,00 | 5,80K |
| 2026-07-03 | ¥165,00 | +0,61 % | ¥164,00 | ¥165,00 | ¥164,00 | 2,50K |
| 2026-07-02 | ¥164,00 | -0,61 % | ¥163,00 | ¥165,00 | ¥163,00 | 10,60K |
| 2026-07-01 | ¥165,00 | +0,61 % | ¥166,00 | ¥166,00 | ¥163,00 | 6,70K |
| 2026-06-30 | ¥164,00 | 0,00 % | ¥165,00 | ¥166,00 | ¥164,00 | 13,40K |
| 2026-06-29 | ¥164,00 | +1,23 % | ¥162,00 | ¥164,00 | ¥162,00 | 11,30K |
| 2026-06-26 | ¥162,00 | -1,22 % | ¥162,00 | ¥163,00 | ¥161,00 | 3,80K |
| 2026-06-25 | ¥164,00 | +1,86 % | ¥161,00 | ¥164,00 | ¥161,00 | 12,90K |
| 2026-06-24 | ¥161,00 | -0,62 % | ¥163,00 | ¥163,00 | ¥161,00 | 9,60K |
| 2026-06-23 | ¥162,00 | 0,00 % | ¥162,00 | ¥164,00 | ¥162,00 | 12,60K |
| 2026-06-22 | ¥162,00 | -0,61 % | ¥162,00 | ¥164,00 | ¥162,00 | 24,30K |
| 2026-06-19 | ¥163,00 | -0,61 % | ¥163,00 | ¥164,00 | ¥162,00 | 13,30K |
| 2026-06-18 | ¥164,00 | +0,61 % | ¥164,00 | ¥165,00 | ¥163,00 | 13,30K |
| 2026-06-17 | ¥163,00 | -0,61 % | ¥164,00 | ¥165,00 | ¥163,00 | 16,00K |
| 2026-06-16 | ¥164,00 | -0,61 % | ¥166,00 | ¥166,00 | ¥163,00 | 18,10K |
| 2026-06-15 | ¥165,00 | +0,61 % | ¥164,00 | ¥167,00 | ¥164,00 | 27,80K |
| 2026-06-12 | ¥164,00 | +0,61 % | ¥163,00 | ¥165,00 | ¥163,00 | 3,80K |
| 2026-06-11 | ¥163,00 | -0,61 % | ¥164,00 | ¥164,00 | ¥163,00 | 2,70K |
| 2026-06-10 | ¥164,00 | +0,61 % | ¥165,00 | ¥165,00 | ¥164,00 | 8,50K |
| 2026-06-09 | ¥163,00 | -1,21 % | ¥165,00 | ¥165,00 | ¥163,00 | 2,90K |
| 2026-06-08 | ¥165,00 | 0,00 % | ¥165,00 | ¥165,00 | ¥163,00 | 13,60K |
| 2026-06-05 | ¥165,00 | 0,00 % | ¥166,00 | ¥166,00 | ¥165,00 | 2,00K |
| 2026-06-04 | ¥165,00 | +0,61 % | ¥164,00 | ¥166,00 | ¥164,00 | 9,60K |
| 2026-06-03 | ¥164,00 | 0,00 % | ¥164,00 | ¥165,00 | ¥164,00 | 9,30K |
| 2026-06-02 | ¥164,00 | -0,61 % | ¥165,00 | ¥165,00 | ¥164,00 | 4,40K |
| 2026-06-01 | ¥165,00 | -0,60 % | ¥166,00 | ¥166,00 | ¥164,00 | 6,80K |
| 2026-05-29 | ¥166,00 | +1,22 % | ¥165,00 | ¥166,00 | ¥164,00 | 6,40K |
| 2026-05-28 | ¥164,00 | +0,61 % | ¥163,00 | ¥165,00 | ¥163,00 | 5,50K |
| 2026-05-27 | ¥163,00 | -0,61 % | ¥164,00 | ¥165,00 | ¥163,00 | 20,50K |
| 2026-05-26 | ¥164,00 | +0,61 % | ¥163,00 | ¥165,00 | ¥163,00 | 9,30K |
| 2026-05-25 | ¥163,00 | -0,61 % | ¥165,00 | ¥165,00 | ¥163,00 | 3,90K |
| 2026-05-22 | ¥164,00 | +1,23 % | ¥162,00 | ¥164,00 | ¥162,00 | 18,00K |