kabutan

POPER Co.,Ltd.(5134) Historical

5134
TSE Growth
POPER Co.,Ltd.
552
JPY
+1
(+0.18%)
Jan 29, 3:30 pm JST
3.60
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jun 19, 2025
1,529 JPY
52 Week Low Dec 18, 2025
511 JPY
Yearly High Jun 19, 2025
1,529 JPY
Yearly Low Dec 18, 2025
511 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 555 568 552 552 +1 +0.18% 7,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 561 561 542 551 -8 -1.43% 10,000
Jan 27, 2026 566 566 556 559 -6 -1.06% 4,000
Jan 26, 2026 593 593 565 565 -28 -4.72% 7,500
Jan 23, 2026 592 597 580 593 +11 +1.89% 4,300
Jan 22, 2026 571 582 562 582 +8 +1.39% 9,300
Jan 21, 2026 599 599 570 574 -26 -4.33% 23,000
Jan 20, 2026 604 604 595 600 -8 -1.32% 14,900
Jan 19, 2026 594 617 594 608 +14 +2.36% 17,800
Jan 16, 2026 604 607 590 594 -11 -1.82% 13,200
Jan 15, 2026 598 605 583 605 +26 +4.49% 15,600
Jan 14, 2026 570 587 570 579 +10 +1.76% 23,300
Jan 13, 2026 566 587 565 569 +5 +0.89% 74,600
Jan 9, 2026 560 574 560 564 +9 +1.62% 19,500
Jan 8, 2026 561 562 552 555 -6 -1.07% 12,000
Jan 7, 2026 565 565 550 561 +1 +0.18% 21,400
Jan 6, 2026 566 570 559 560 +2 +0.36% 49,900
Jan 5, 2026 538 559 536 558 +22 +4.10% 36,100
Dec 30, 2025 536 543 533 536 -7 -1.29% 19,800
Dec 29, 2025 542 560 537 543 +11 +2.07% 25,000
Dec 26, 2025 527 553 527 532 +5 +0.95% 43,200