POPER Co., Ltd. 5134
TSE · Japan · Technology Services
¥451.000.00 (0.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |