POPLAR Co., Ltd. 7601
TSE · Japan · Retail Trade
¥166.00-1.00 (-0.60%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |