kabutan

Poppins Corporation(7358) Historical

7358
TSE Standard
Poppins Corporation
1,439
JPY
-13
(-0.90%)
Dec 5, 3:30 pm JST
9.30
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,445.1
Dec 5, 1:22 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 6, 2025
1,587 JPY
52 Week Low Apr 7, 2025
984 JPY
Yearly High Oct 6, 2025
1,587 JPY
Yearly Low Apr 7, 2025
984 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,454 1,454 1,439 1,439 -13 -0.90% 29,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,450 1,459 1,429 1,452 +27 +1.89% 42,800
Dec 3, 2025 1,447 1,460 1,406 1,425 -22 -1.52% 85,900
Dec 2, 2025 1,377 1,473 1,322 1,447 +70 +5.08% 129,700
Dec 1, 2025 1,370 1,394 1,350 1,377 +8 +0.58% 179,500
Nov 28, 2025 1,369 1,393 1,361 1,369 +2 +0.15% 25,800
Nov 27, 2025 1,357 1,377 1,352 1,367 -2 -0.15% 28,000
Nov 26, 2025 1,388 1,408 1,358 1,369 -19 -1.37% 72,600
Nov 25, 2025 1,401 1,416 1,356 1,388 -13 -0.93% 115,000
Nov 21, 2025 1,366 1,407 1,360 1,401 +47 +3.47% 20,300
Nov 20, 2025 1,360 1,361 1,349 1,354 +5 +0.37% 8,200
Nov 19, 2025 1,349 1,364 1,340 1,349 0 0.00% 16,200
Nov 18, 2025 1,349 1,359 1,334 1,349 -15 -1.10% 25,600
Nov 17, 2025 1,382 1,440 1,357 1,364 -16 -1.16% 24,200
Nov 14, 2025 1,387 1,398 1,380 1,380 -2 -0.14% 15,700
Nov 13, 2025 1,460 1,461 1,381 1,382 -92 -6.24% 61,900
Nov 12, 2025 1,491 1,494 1,454 1,474 -17 -1.14% 17,300
Nov 11, 2025 1,493 1,493 1,470 1,491 +12 +0.81% 12,100
Nov 10, 2025 1,439 1,495 1,439 1,479 +40 +2.78% 19,100
Nov 7, 2025 1,431 1,451 1,430 1,439 -10 -0.69% 10,900
Nov 6, 2025 1,449 1,462 1,441 1,449 0 0.00% 11,400