Poppins Corporation 7358
TSE · Japan · Consumer Services
¥1,781.00+29.00 (+1.66%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥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 |