kabutan

POPER Co.,Ltd.(5134) Historical

5134
TSE Growth
POPER Co.,Ltd.
837
JPY
-33
(-3.79%)
Dec 5, 2:25 pm JST
5.40
USD
Dec 5, 12:25 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 926 938 820 837 -85 -9.22% 103,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 964 964 899 922 -30 -3.15% 47,600
Nov 21, 2025 905 956 850 952 +48 +5.31% 75,000
Nov 14, 2025 861 926 855 904 +43 +4.99% 64,300
Nov 7, 2025 849 873 820 861 +6 +0.70% 59,100
Oct 31, 2025 972 977 830 855 -104 -10.84% 91,400
Oct 24, 2025 944 992 940 959 +30 +3.23% 61,900
Oct 17, 2025 927 947 881 929 -13 -1.38% 147,900
Oct 10, 2025 940 1,048 922 942 -3 -0.32% 129,900
Oct 3, 2025 1,047 1,051 935 945 -106 -10.09% 142,600
Sep 26, 2025 1,115 1,137 1,051 1,051 -72 -6.41% 71,200
Sep 19, 2025 1,155 1,175 1,042 1,123 -85 -7.04% 266,900
Sep 12, 2025 1,302 1,385 1,182 1,208 -87 -6.72% 445,600
Sep 5, 2025 1,299 1,305 1,241 1,295 -20 -1.52% 70,700
Aug 29, 2025 1,424 1,424 1,257 1,315 +19 +1.47% 208,300
Aug 22, 2025 1,229 1,296 1,212 1,296 +80 +6.58% 120,200
Aug 15, 2025 1,221 1,233 1,169 1,216 -15 -1.22% 31,500
Aug 8, 2025 1,132 1,301 1,132 1,231 +78 +6.76% 64,700
Aug 1, 2025 1,160 1,160 1,109 1,153 +2 +0.17% 34,100
Jul 25, 2025 1,175 1,210 1,150 1,151 -12 -1.03% 34,400
Jul 18, 2025 1,217 1,240 1,075 1,163 -54 -4.44% 95,600