Poplar Co., Ltd. (TYO:7601)
Japan
· Delayed Price · Currency is JPY 168.00
-1.00 (-0.59%)
Apr 28, 2026, 3:30 PM JST
Poplar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | -0.59% | 23,500 |
| Apr 27, 2026 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.20% | 36,000 |
| Apr 24, 2026 | 168.00 | 170.00 | 167.00 | 167.00 | 167.00 | -0.60% | 40,800 |
| Apr 23, 2026 | 169.00 | 170.00 | 168.00 | 168.00 | 168.00 | -0.59% | 32,800 |
| Apr 22, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | -0.59% | 33,300 |
| Apr 21, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 12,800 |
| Apr 20, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 6,000 |
| Apr 17, 2026 | 171.00 | 172.00 | 171.00 | 171.00 | 171.00 | - | 15,200 |
| Apr 16, 2026 | 172.00 | 173.00 | 171.00 | 171.00 | 171.00 | -0.58% | 8,100 |
| Apr 15, 2026 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | - | 11,900 |
| Apr 14, 2026 | 174.00 | 177.00 | 171.00 | 172.00 | 172.00 | -0.58% | 65,700 |
| Apr 13, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | -0.57% | 7,400 |
| Apr 10, 2026 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | 0.58% | 8,000 |
| Apr 9, 2026 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 6,500 |
| Apr 8, 2026 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | - | 32,400 |
| Apr 7, 2026 | 174.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | 11,500 |
| Apr 6, 2026 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | 0.58% | 12,500 |
| Apr 3, 2026 | 172.00 | 173.00 | 171.00 | 172.00 | 172.00 | -0.58% | 5,400 |
| Apr 2, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | -0.57% | 3,400 |
| Apr 1, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.16% | 7,000 |
| Mar 31, 2026 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 9,200 |
| Mar 30, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | -1.16% | 13,700 |
| Mar 27, 2026 | 173.00 | 173.00 | 172.00 | 173.00 | 173.00 | - | 12,100 |
| Mar 26, 2026 | 174.00 | 174.00 | 172.00 | 173.00 | 173.00 | -0.57% | 13,800 |
| Mar 25, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 174.00 | 1.75% | 13,900 |
| Mar 24, 2026 | 170.00 | 172.00 | 170.00 | 171.00 | 171.00 | - | 57,000 |
| Mar 23, 2026 | 173.00 | 173.00 | 170.00 | 171.00 | 171.00 | 0.59% | 21,700 |
| Mar 19, 2026 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 24,700 |
| Mar 18, 2026 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 0.58% | 13,200 |
| Mar 17, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | -0.58% | 9,400 |
| Mar 16, 2026 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | -1.15% | 91,300 |
| Mar 13, 2026 | 175.00 | 176.00 | 174.00 | 174.00 | 174.00 | -0.57% | 10,300 |
| Mar 12, 2026 | 175.00 | 176.00 | 175.00 | 175.00 | 175.00 | 0.57% | 8,400 |
| Mar 11, 2026 | 174.00 | 175.00 | 174.00 | 174.00 | 174.00 | 0.58% | 11,500 |
| Mar 10, 2026 | 173.00 | 174.00 | 173.00 | 173.00 | 173.00 | - | 7,300 |
| Mar 9, 2026 | 173.00 | 173.00 | 171.00 | 173.00 | 173.00 | - | 22,300 |
| Mar 6, 2026 | 172.00 | 174.00 | 172.00 | 173.00 | 173.00 | - | 29,600 |
| Mar 5, 2026 | 174.00 | 176.00 | 173.00 | 173.00 | 173.00 | - | 30,600 |
| Mar 4, 2026 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | -2.26% | 80,000 |
| Mar 3, 2026 | 176.00 | 177.00 | 175.00 | 177.00 | 177.00 | 0.57% | 11,800 |
| Mar 2, 2026 | 178.00 | 178.00 | 176.00 | 176.00 | 176.00 | -1.12% | 42,500 |
| Feb 27, 2026 | 176.00 | 180.00 | 176.00 | 178.00 | 178.00 | 1.14% | 21,500 |
| Feb 26, 2026 | 175.00 | 178.00 | 174.00 | 176.00 | 176.00 | -2.22% | 107,000 |
| Feb 25, 2026 | 183.00 | 185.00 | 179.00 | 180.00 | 180.00 | -1.64% | 103,000 |
| Feb 24, 2026 | 187.00 | 187.00 | 183.00 | 183.00 | 183.00 | -0.54% | 96,100 |
| Feb 20, 2026 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -0.54% | 14,500 |
| Feb 19, 2026 | 186.00 | 187.00 | 185.00 | 185.00 | 185.00 | -0.54% | 16,700 |
| Feb 18, 2026 | 183.00 | 188.00 | 183.00 | 186.00 | 186.00 | 1.64% | 63,100 |
| Feb 17, 2026 | 184.00 | 185.00 | 183.00 | 183.00 | 183.00 | - | 39,400 |
| Feb 16, 2026 | 183.00 | 185.00 | 182.00 | 183.00 | 183.00 | 1.10% | 39,300 |
| Feb 13, 2026 | 183.00 | 184.00 | 181.00 | 181.00 | 181.00 | - | 27,500 |
| Feb 12, 2026 | 182.00 | 183.00 | 181.00 | 181.00 | 181.00 | - | 27,400 |
| Feb 10, 2026 | 179.00 | 182.00 | 179.00 | 181.00 | 181.00 | - | 32,700 |
| Feb 9, 2026 | 183.00 | 183.00 | 180.00 | 181.00 | 181.00 | -1.09% | 48,800 |
| Feb 6, 2026 | 184.00 | 184.00 | 179.00 | 183.00 | 183.00 | - | 99,300 |
| Feb 5, 2026 | 184.00 | 185.00 | 182.00 | 183.00 | 183.00 | -0.54% | 27,800 |
| Feb 4, 2026 | 183.00 | 184.00 | 182.00 | 184.00 | 184.00 | 1.10% | 29,000 |
| Feb 3, 2026 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 20,700 |
| Feb 2, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.09% | 35,700 |
| Jan 30, 2026 | 183.00 | 185.00 | 182.00 | 184.00 | 184.00 | 1.10% | 26,700 |
| Jan 29, 2026 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | -2.15% | 31,500 |
| Jan 28, 2026 | 187.00 | 188.00 | 186.00 | 186.00 | 186.00 | -0.53% | 13,300 |
| Jan 27, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.54% | 13,800 |
| Jan 26, 2026 | 187.00 | 188.00 | 185.00 | 186.00 | 186.00 | -0.53% | 26,700 |
| Jan 23, 2026 | 186.00 | 189.00 | 186.00 | 187.00 | 187.00 | 0.54% | 25,200 |
| Jan 22, 2026 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | 0.54% | 14,200 |
| Jan 21, 2026 | 187.00 | 187.00 | 185.00 | 185.00 | 185.00 | -1.07% | 19,400 |
| Jan 20, 2026 | 186.00 | 188.00 | 184.00 | 187.00 | 187.00 | 0.54% | 57,700 |
| Jan 19, 2026 | 187.00 | 187.00 | 185.00 | 186.00 | 186.00 | - | 40,700 |
| Jan 16, 2026 | 185.00 | 186.00 | 184.00 | 186.00 | 186.00 | 1.09% | 39,000 |
| Jan 15, 2026 | 181.00 | 186.00 | 180.00 | 184.00 | 184.00 | 2.22% | 143,500 |
| Jan 14, 2026 | 182.00 | 182.00 | 179.00 | 180.00 | 180.00 | 0.56% | 87,200 |
| Jan 13, 2026 | 185.00 | 186.00 | 179.00 | 179.00 | 179.00 | -1.10% | 402,000 |
| Jan 9, 2026 | 173.00 | 209.00 | 172.00 | 181.00 | 181.00 | 5.23% | 2,141,200 |
| Jan 8, 2026 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.71% | 16,400 |
| Jan 7, 2026 | 175.00 | 177.00 | 173.00 | 175.00 | 175.00 | 0.57% | 45,500 |
| Jan 6, 2026 | 176.00 | 179.00 | 173.00 | 174.00 | 174.00 | -1.69% | 78,900 |
| Jan 5, 2026 | 174.00 | 177.00 | 173.00 | 177.00 | 177.00 | 1.72% | 19,800 |
| Dec 30, 2025 | 176.00 | 176.00 | 171.00 | 174.00 | 174.00 | 0.58% | 20,900 |
| Dec 29, 2025 | 173.00 | 174.00 | 170.00 | 173.00 | 173.00 | 2.37% | 31,200 |
| Dec 26, 2025 | 169.00 | 170.00 | 166.00 | 169.00 | 169.00 | - | 76,400 |
| Dec 25, 2025 | 168.00 | 170.00 | 168.00 | 169.00 | 169.00 | -1.17% | 34,300 |
| Dec 24, 2025 | 169.00 | 171.00 | 168.00 | 171.00 | 171.00 | 0.59% | 23,500 |
| Dec 23, 2025 | 170.00 | 171.00 | 167.00 | 170.00 | 170.00 | 0.59% | 78,700 |
| Dec 22, 2025 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | - | 22,900 |
| Dec 19, 2025 | 169.00 | 171.00 | 168.00 | 169.00 | 169.00 | - | 121,400 |
| Dec 18, 2025 | 170.00 | 171.00 | 168.00 | 169.00 | 169.00 | -0.59% | 132,700 |
| Dec 17, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 26,200 |
| Dec 16, 2025 | 175.00 | 175.00 | 169.00 | 170.00 | 170.00 | -1.73% | 35,700 |
| Dec 15, 2025 | 172.00 | 175.00 | 172.00 | 173.00 | 173.00 | -1.14% | 7,400 |
| Dec 12, 2025 | 172.00 | 177.00 | 172.00 | 175.00 | 175.00 | 2.34% | 81,200 |
| Dec 11, 2025 | 174.00 | 174.00 | 171.00 | 171.00 | 171.00 | -1.72% | 1,900 |
| Dec 10, 2025 | 175.00 | 175.00 | 173.00 | 174.00 | 174.00 | - | 6,100 |
| Dec 9, 2025 | 174.00 | 175.00 | 172.00 | 174.00 | 174.00 | - | 12,900 |
| Dec 8, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 0.58% | 17,400 |
| Dec 5, 2025 | 170.00 | 175.00 | 170.00 | 173.00 | 173.00 | 1.76% | 14,900 |
| Dec 4, 2025 | 169.00 | 172.00 | 169.00 | 170.00 | 170.00 | 1.19% | 41,300 |
| Dec 3, 2025 | 170.00 | 173.00 | 167.00 | 168.00 | 168.00 | -1.18% | 34,600 |
| Dec 2, 2025 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | - | 9,700 |
| Dec 1, 2025 | 175.00 | 175.00 | 170.00 | 170.00 | 170.00 | -1.73% | 12,100 |