kabutan

POPER Co.,Ltd.(5134) Historical

5134
TSE Growth
POPER Co.,Ltd.
840
JPY
-30
(-3.45%)
Dec 5, 1:33 pm JST
5.42
USD
Dec 4, 11:33 pm EST
Result
PTS
outside of trading hours
827
Dec 5, 11:08 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 19, 2025
1,529 JPY
52 Week Low Dec 6, 2024
579 JPY
Yearly High Jun 19, 2025
1,529 JPY
Yearly Low Jan 10, 2025
595 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 877 877 820 840 -30 -3.45% 33,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 890 890 851 870 -20 -2.25% 24,400
Dec 3, 2025 895 900 878 890 -10 -1.11% 14,700
Dec 2, 2025 935 935 892 900 -26 -2.81% 12,700
Dec 1, 2025 926 938 924 926 +4 +0.43% 13,600
Nov 28, 2025 920 940 918 922 +21 +2.33% 13,000
Nov 27, 2025 918 918 899 901 -16 -1.74% 11,600
Nov 26, 2025 938 938 901 917 +7 +0.77% 7,900
Nov 25, 2025 964 964 901 910 -42 -4.41% 15,100
Nov 21, 2025 900 956 900 952 +41 +4.50% 14,300
Nov 20, 2025 889 911 855 911 +29 +3.29% 11,900
Nov 19, 2025 881 891 850 882 -14 -1.56% 15,900
Nov 18, 2025 909 909 881 896 -13 -1.43% 12,500
Nov 17, 2025 905 925 864 909 +5 +0.55% 20,400
Nov 14, 2025 916 926 888 904 -19 -2.06% 12,300
Nov 13, 2025 906 926 895 923 +24 +2.67% 20,500
Nov 12, 2025 894 920 894 899 +1 +0.11% 2,800
Nov 11, 2025 916 925 884 898 -3 -0.33% 15,300
Nov 10, 2025 861 909 855 901 +40 +4.65% 13,400
Nov 7, 2025 850 873 850 861 +1 +0.12% 5,500
Nov 6, 2025 841 868 841 860 +7 +0.82% 12,300