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
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 1,439 +70 +5.11% 497,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,401 1,416 1,352 1,369 -32 -2.28% 241,400
Nov 21, 2025 1,382 1,440 1,334 1,401 +21 +1.52% 94,500
Nov 14, 2025 1,439 1,495 1,380 1,380 -59 -4.10% 126,100
Nov 7, 2025 1,451 1,462 1,417 1,439 -13 -0.90% 62,000
Oct 31, 2025 1,498 1,538 1,438 1,452 -46 -3.07% 85,600
Oct 24, 2025 1,502 1,553 1,485 1,498 +17 +1.15% 111,900
Oct 17, 2025 1,449 1,507 1,431 1,481 +4 +0.27% 115,000
Oct 10, 2025 1,587 1,587 1,445 1,477 +60 +4.23% 209,000
Oct 3, 2025 1,460 1,460 1,391 1,417 -28 -1.94% 96,200
Sep 26, 2025 1,494 1,520 1,403 1,445 -59 -3.92% 69,400
Sep 19, 2025 1,446 1,550 1,439 1,504 +59 +4.08% 98,700
Sep 12, 2025 1,462 1,480 1,439 1,445 -6 -0.41% 77,000
Sep 5, 2025 1,517 1,571 1,422 1,451 -72 -4.73% 116,000
Aug 29, 2025 1,520 1,543 1,506 1,523 -3 -0.20% 56,700
Aug 22, 2025 1,483 1,541 1,480 1,526 +49 +3.32% 95,800
Aug 15, 2025 1,400 1,490 1,400 1,477 +18 +1.23% 138,000
Aug 8, 2025 1,409 1,478 1,396 1,459 +24 +1.67% 105,000
Aug 1, 2025 1,351 1,438 1,311 1,435 +85 +6.30% 142,300
Jul 25, 2025 1,336 1,369 1,328 1,350 +14 +1.05% 100,300
Jul 18, 2025 1,231 1,400 1,213 1,336 +124 +10.23% 412,600