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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 1,370 1,473 1,322 1,439 +70 +5.11% 467,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 1,451 1,495 1,334 1,369 -83 -5.72% 524,000
Oct, 2025 1,438 1,587 1,391 1,452 +26 +1.82% 592,700
Sep, 2025 1,517 1,571 1,403 1,426 -97 -6.37% 386,100
Aug, 2025 1,380 1,543 1,380 1,523 +163 +11.99% 429,700
Jul, 2025 1,217 1,400 1,198 1,360 +143 +11.75% 737,600
Jun, 2025 1,266 1,319 1,193 1,217 -49 -3.87% 356,500
May, 2025 1,141 1,336 1,106 1,266 +125 +10.96% 507,900
Apr, 2025 1,154 1,172 984 1,141 -7 -0.61% 434,500
Mar, 2025 1,075 1,212 1,013 1,148 +74 +6.89% 1,076,000
Feb, 2025 1,198 1,222 1,064 1,074 -131 -10.87% 398,200
Jan, 2025 1,209 1,235 1,122 1,205 -3 -0.25% 234,600
Dec, 2024 1,282 1,286 1,182 1,208 -74 -5.77% 690,000
Nov, 2024 1,394 1,447 1,236 1,282 -128 -9.08% 653,400
Oct, 2024 1,406 1,427 1,312 1,410 +24 +1.73% 239,600
Sep, 2024 1,483 1,541 1,382 1,386 -99 -6.67% 491,300
Aug, 2024 1,308 1,550 944 1,485 +186 +14.32% 902,600
Jul, 2024 1,187 1,351 1,156 1,299 +125 +10.65% 694,700
Jun, 2024 1,249 1,267 1,171 1,174 -72 -5.78% 360,700
May, 2024 1,257 1,430 1,195 1,246 -1 -0.08% 815,700
Apr, 2024 1,400 1,400 1,210 1,247 -126 -9.18% 846,000