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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	1,351	1,350	1,350	1,360	1,342	12,100
July 25, 2025	1,343	1,350	1,350	1,365	1,339	11,400
July 24, 2025	1,350	1,343	1,343	1,357	1,338	23,900
July 23, 2025	1,355	1,344	1,344	1,369	1,333	27,800
July 22, 2025	1,336	1,359	1,359	1,359	1,328	37,200
July 18, 2025	1,395	1,336	1,336	1,400	1,309	359,600
July 17, 2025	1,227	1,260	1,260	1,262	1,225	17,800
July 16, 2025	1,216	1,227	1,227	1,231	1,216	8,800
July 15, 2025	1,236	1,213	1,213	1,236	1,213	9,100
July 14, 2025	1,231	1,219	1,219	1,238	1,217	17,300
July 11, 2025	1,213	1,212	1,212	1,220	1,209	7,600
July 10, 2025	1,222	1,213	1,213	1,222	1,209	11,100
July 09, 2025	1,214	1,217	1,217	1,223	1,206	14,700
July 08, 2025	1,220	1,214	1,214	1,227	1,203	27,000
July 07, 2025	1,200	1,201	1,201	1,211	1,200	5,400
July 04, 2025	1,222	1,199	1,199	1,222	1,198	13,400
July 03, 2025	1,217	1,211	1,211	1,223	1,205	10,000
July 02, 2025	1,202	1,203	1,203	1,213	1,202	5,000
July 01, 2025	1,217	1,206	1,206	1,223	1,199	22,400
June 30, 2025	1,226	1,217	1,217	1,237	1,206	20,600
June 27, 2025	1,262	1,215	1,215	1,262	1,193	25,400
June 26, 2025	1,272	1,262	1,262	1,272	1,247	26,500
June 25, 2025	1,266	1,272	1,272	1,284	1,264	18,200
June 24, 2025	1,277	1,274	1,274	1,283	1,253	16,100
June 23, 2025	1,274	1,271	1,271	1,282	1,254	16,200
June 20, 2025	1,270	1,270	1,270	1,278	1,249	13,700
June 19, 2025	1,275	1,262	1,262	1,280	1,260	14,200
June 18, 2025	1,273	1,275	1,275	1,284	1,260	13,000
June 17, 2025	1,277	1,278	1,278	1,295	1,277	3,600
June 16, 2025	1,270	1,283	1,283	1,297	1,270	28,000
June 13, 2025	1,287	1,285	1,285	1,298	1,275	22,700
June 12, 2025	1,280	1,289	1,289	1,296	1,275	5,000
June 11, 2025	1,270	1,284	1,284	1,285	1,267	9,900
June 10, 2025	1,310	1,265	1,265	1,310	1,265	15,100
June 09, 2025	1,309	1,300	1,300	1,319	1,293	11,300
June 06, 2025	1,310	1,313	1,313	1,313	1,300	8,900
June 05, 2025	1,297	1,300	1,300	1,313	1,286	36,900
June 04, 2025	1,276	1,292	1,292	1,298	1,276	15,200
June 03, 2025	1,275	1,276	1,276	1,288	1,267	20,400
June 02, 2025	1,266	1,275	1,275	1,288	1,259	13,200
May 30, 2025	1,267	1,266	1,266	1,292	1,264	8,500
May 29, 2025	1,263	1,285	1,285	1,289	1,256	12,700
May 28, 2025	1,290	1,273	1,273	1,290	1,273	6,400
May 27, 2025	1,274	1,290	1,290	1,293	1,271	9,800
May 26, 2025	1,242	1,266	1,266	1,274	1,242	9,200
May 23, 2025	1,246	1,240	1,240	1,262	1,240	5,400

Poppins Corporation (7358.T) JPX