Poppins Corporation - 7358.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	1,538	1,498	1,498	1,538	1,497	19,700
October 23, 2025	1,550	1,511	1,511	1,550	1,511	25,600
October 22, 2025	1,513	1,551	1,551	1,553	1,513	28,800
October 21, 2025	1,499	1,508	1,508	1,532	1,495	25,000
October 20, 2025	1,502	1,499	1,499	1,502	1,485	12,800
October 17, 2025	1,447	1,481	1,481	1,507	1,441	26,900
October 16, 2025	1,458	1,441	1,441	1,461	1,437	19,800
October 15, 2025	1,450	1,469	1,469	1,476	1,444	26,000
October 14, 2025	1,449	1,450	1,450	1,466	1,431	42,300
October 10, 2025	1,460	1,477	1,477	1,477	1,456	28,300
October 09, 2025	1,451	1,454	1,454	1,464	1,448	16,700
October 08, 2025	1,498	1,445	1,445	1,500	1,445	45,600
October 07, 2025	1,550	1,521	1,521	1,550	1,502	32,200
October 06, 2025	1,587	1,541	1,541	1,587	1,480	86,200
October 03, 2025	1,409	1,417	1,417	1,429	1,395	33,900
October 02, 2025	1,416	1,402	1,402	1,419	1,391	13,900
October 01, 2025	1,438	1,411	1,411	1,451	1,400	23,400
September 30, 2025	1,441	1,426	1,426	1,450	1,416	9,700
September 29, 2025	1,460	1,440	1,440	1,460	1,436	15,300
September 26, 2025	1,450	1,445	1,445	1,456	1,430	17,900
September 25, 2025	1,467	1,453	1,453	1,473	1,403	20,400
September 24, 2025	1,500	1,476	1,476	1,504	1,468	17,500
September 22, 2025	1,494	1,500	1,500	1,520	1,480	13,600
September 19, 2025	1,474	1,504	1,504	1,550	1,459	60,700
September 18, 2025	1,447	1,448	1,448	1,455	1,439	13,300
September 17, 2025	1,463	1,456	1,456	1,466	1,448	9,300
September 16, 2025	1,446	1,473	1,473	1,488	1,446	15,400
September 12, 2025	1,474	1,445	1,445	1,477	1,439	15,500
September 11, 2025	1,457	1,474	1,474	1,475	1,445	8,000
September 10, 2025	1,458	1,457	1,457	1,466	1,445	24,300
September 09, 2025	1,469	1,462	1,462	1,480	1,456	16,800
September 08, 2025	1,462	1,458	1,458	1,467	1,449	12,400
September 05, 2025	1,461	1,451	1,451	1,461	1,434	16,000
September 04, 2025	1,427	1,441	1,441	1,451	1,422	12,300
September 03, 2025	1,491	1,446	1,446	1,498	1,437	36,300
September 02, 2025	1,551	1,499	1,499	1,553	1,498	19,100
September 01, 2025	1,517	1,563	1,563	1,571	1,512	32,300
August 29, 2025	1,517	1,523	1,523	1,543	1,517	9,100
August 28, 2025	1,518	1,514	1,514	1,539	1,506	14,000
August 27, 2025	1,508	1,510	1,510	1,536	1,507	13,400
August 26, 2025	1,510	1,532	1,532	1,540	1,510	10,400
August 25, 2025	1,520	1,510	1,510	1,536	1,510	9,800
August 22, 2025	1,520	1,526	1,526	1,526	1,508	9,000
August 21, 2025	1,500	1,525	1,525	1,541	1,500	14,000
August 20, 2025	1,501	1,501	1,501	1,513	1,484	11,700
August 19, 2025	1,526	1,506	1,506	1,530	1,506	21,400
August 18, 2025	1,483	1,526	1,526	1,527	1,480	39,700
August 15, 2025	1,439	1,477	1,477	1,490	1,439	25,500
August 14, 2025	1,438	1,445	1,445	1,459	1,433	17,400
August 13, 2025	1,454	1,450	1,450	1,462	1,433	33,000
August 12, 2025	1,400	1,455	1,455	1,463	1,400	62,100
August 08, 2025	1,463	1,459	1,459	1,468	1,446	21,500
August 07, 2025	1,473	1,450	1,450	1,473	1,443	13,900
August 06, 2025	1,450	1,455	1,455	1,470	1,442	22,700
August 05, 2025	1,425	1,431	1,431	1,478	1,425	19,900
August 04, 2025	1,409	1,432	1,432	1,437	1,396	27,000
August 01, 2025	1,380	1,435	1,435	1,438	1,380	34,200
July 31, 2025	1,336	1,360	1,360	1,360	1,336	22,300
July 30, 2025	1,316	1,335	1,335	1,346	1,311	55,000
July 29, 2025	1,349	1,314	1,314	1,349	1,314	18,700

Poppins Corporation (7358.T) JPX