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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 593 593 542 552 -41 -6.91% 35,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 926 938 820 847 -75 -8.13% 112,800
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