kabutan

Poppins Corporation(7358) Historical

7358
TSE Standard
Poppins Corporation
1,444
JPY
-8
(-0.55%)
Dec 5, 2:14 pm JST
9.32
USD
Dec 5, 12:14 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,370 1,473 1,322 1,444 +75 +5.48% 460,500

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,369 -2.28% 1,369 241,400 100 130,100 1,301.00
Nov 21, 2025 1,401 +1.52% 1,363 94,500 0 121,700 ー
Nov 14, 2025 1,380 -4.10% 1,428 126,100 0 127,700 ー
Nov 7, 2025 1,439 -0.90% 1,442 62,000 0 112,000 ー
Oct 31, 2025 1,452 -3.07% 1,480 85,600 0 114,000 ー
Oct 24, 2025 1,498 +1.15% 1,519 111,900 0 120,200 ー
Oct 17, 2025 1,481 +0.27% 1,458 115,000 0 123,700 ー
Oct 10, 2025 1,477 +4.23% 1,508 209,000 0 136,200 ー
Oct 3, 2025 1,417 -1.94% 1,417 96,200 0 393,800 ー
Sep 26, 2025 1,445 -3.92% 1,467 69,400 0 419,900 ー
Sep 19, 2025 1,504 +4.08% 1,478 98,700 0 427,800 ー
Sep 12, 2025 1,445 -0.41% 1,458 77,000 0 421,000 ー
Sep 5, 2025 1,451 -4.73% 1,490 116,000 0 408,400 ー
Aug 29, 2025 1,523 -0.20% 1,522 56,700 0 396,800 ー
Aug 22, 2025 1,526 +3.32% 1,512 95,800 0 396,500 ー
Aug 15, 2025 1,477 +1.23% 1,448 138,000 0 395,600 ー
Aug 8, 2025 1,459 +1.67% 1,446 105,000 0 420,700 ー
Aug 1, 2025 1,435 +6.30% 1,354 142,300 0 426,800 ー
Jul 25, 2025 1,350 +1.05% 1,346 100,300 0 425,700 ー
Jul 18, 2025 1,336 +10.23% 1,359 412,600 0 433,600 ー