kabutan

POPER Co.,Ltd.(5134) Historical

5134
TSE Growth
POPER Co.,Ltd.
499
JPY
+7
(+1.42%)
Apr 30, 10:11 am JST
3.11
USD
Apr 29, 9:11 pm EDT
Result
PTS
outside of trading hours
495.9
Apr 30, 10:08 am JST
Summary Chart Historical News Financial Result
52 Week High Jun 19, 2025
1,529 JPY
52 Week Low Mar 9, 2026
431 JPY
Yearly High Apr 3, 2026
652 JPY
Yearly Low Mar 9, 2026
431 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 499 517 483 499 0 0.00% 24,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 574 574 498 499 -65 -11.52% 112,700
Apr 17, 2026 560 623 549 564 -1 -0.18% 258,100
Apr 10, 2026 642 647 536 565 -87 -13.34% 659,800
Apr 3, 2026 512 652 481 652 +100 +18.12% 809,600
Mar 27, 2026 475 566 457 552 +76 +15.97% 334,400
Mar 19, 2026 481 499 470 476 -13 -2.66% 34,400
Mar 13, 2026 475 505 431 489 +10 +2.09% 145,900
Mar 6, 2026 495 495 446 479 -19 -3.82% 57,400
Feb 27, 2026 480 498 468 498 +15 +3.11% 47,300
Feb 20, 2026 491 501 471 483 -16 -3.21% 70,600
Feb 13, 2026 527 535 499 499 -20 -3.85% 58,000
Feb 6, 2026 531 540 517 519 -11 -2.08% 58,600
Jan 30, 2026 593 593 517 530 -63 -10.62% 85,800
Jan 23, 2026 594 617 562 593 -1 -0.17% 69,300
Jan 16, 2026 566 607 565 594 +30 +5.32% 126,700
Jan 9, 2026 538 574 536 564 +28 +5.22% 138,900
Dec 30, 2025 542 560 533 536 +4 +0.75% 44,800
Dec 26, 2025 540 553 525 532 -2 -0.37% 175,900
Dec 19, 2025 573 573 511 534 -139 -20.65% 686,000
Dec 12, 2025 842 860 673 673 -174 -20.54% 249,000