Singapore markets open in 3 hours 46 minutes
Straits Times Index
3,410.81 -29.07 (-0.85%) S&P 500
5,567.19 +30.17 (+0.54%) Dow
39,375.87 +67.87 (+0.17%) Nasdaq
18,352.76 +164.46 (+0.90%) Bitcoin USD
56,897.13 -1,213.25 (-2.09%) CMC Crypto 200
1,186.69 -22.00 (-1.82%)
Poplar Co., Ltd. (7601.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 262.00 | 269.00 | 261.00 | 267.00 | 267.00 | 95,900 |
| 04 Jul 2024 | 254.00 | 265.00 | 254.00 | 262.00 | 262.00 | 153,700 |
| 03 Jul 2024 | 254.00 | 255.00 | 252.00 | 252.00 | 252.00 | 16,800 |
| 02 Jul 2024 | 253.00 | 256.00 | 253.00 | 254.00 | 254.00 | 19,300 |
| 01 Jul 2024 | 257.00 | 259.00 | 253.00 | 253.00 | 253.00 | 25,000 |
| 28 Jun 2024 | 261.00 | 261.00 | 255.00 | 257.00 | 257.00 | 26,600 |
| 27 Jun 2024 | 260.00 | 261.00 | 255.00 | 258.00 | 258.00 | 54,300 |
| 26 Jun 2024 | 256.00 | 263.00 | 250.00 | 260.00 | 260.00 | 161,700 |
| 25 Jun 2024 | 262.00 | 278.00 | 251.00 | 256.00 | 256.00 | 643,000 |
| 24 Jun 2024 | 245.00 | 258.00 | 245.00 | 256.00 | 256.00 | 140,900 |
| 21 Jun 2024 | 245.00 | 247.00 | 244.00 | 245.00 | 245.00 | 18,900 |
| 20 Jun 2024 | 250.00 | 250.00 | 244.00 | 245.00 | 245.00 | 55,400 |
| 19 Jun 2024 | 252.00 | 253.00 | 247.00 | 250.00 | 250.00 | 66,600 |
| 18 Jun 2024 | 254.00 | 261.00 | 252.00 | 253.00 | 253.00 | 72,400 |
| 17 Jun 2024 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 40,200 |
| 14 Jun 2024 | 254.00 | 259.00 | 251.00 | 257.00 | 257.00 | 76,100 |
| 13 Jun 2024 | 255.00 | 257.00 | 253.00 | 253.00 | 253.00 | 31,900 |
| 12 Jun 2024 | 261.00 | 261.00 | 256.00 | 256.00 | 256.00 | 27,700 |
| 11 Jun 2024 | 260.00 | 260.00 | 257.00 | 260.00 | 260.00 | 44,500 |
| 10 Jun 2024 | 257.00 | 263.00 | 254.00 | 263.00 | 263.00 | 54,600 |
| 07 Jun 2024 | 250.00 | 260.00 | 250.00 | 256.00 | 256.00 | 79,200 |
| 06 Jun 2024 | 250.00 | 258.00 | 246.00 | 252.00 | 252.00 | 164,300 |
| 05 Jun 2024 | 252.00 | 252.00 | 244.00 | 246.00 | 246.00 | 111,900 |
| 04 Jun 2024 | 256.00 | 261.00 | 249.00 | 250.00 | 250.00 | 91,700 |
| 03 Jun 2024 | 252.00 | 259.00 | 247.00 | 252.00 | 252.00 | 106,000 |
| 31 May 2024 | 253.00 | 256.00 | 242.00 | 253.00 | 253.00 | 224,900 |
| 30 May 2024 | 260.00 | 267.00 | 259.00 | 261.00 | 261.00 | 56,600 |
| 29 May 2024 | 272.00 | 272.00 | 260.00 | 262.00 | 262.00 | 89,000 |
| 28 May 2024 | 264.00 | 272.00 | 263.00 | 271.00 | 271.00 | 73,500 |
| 27 May 2024 | 270.00 | 273.00 | 261.00 | 265.00 | 265.00 | 139,800 |
| 24 May 2024 | 266.00 | 275.00 | 265.00 | 265.00 | 265.00 | 89,600 |
| 23 May 2024 | 281.00 | 282.00 | 263.00 | 268.00 | 268.00 | 289,600 |
| 22 May 2024 | 259.00 | 291.00 | 257.00 | 273.00 | 273.00 | 790,700 |
| 21 May 2024 | 243.00 | 260.00 | 243.00 | 257.00 | 257.00 | 175,100 |
| 20 May 2024 | 244.00 | 247.00 | 241.00 | 241.00 | 241.00 | 33,400 |
| 17 May 2024 | 230.00 | 247.00 | 230.00 | 243.00 | 243.00 | 135,500 |
| 16 May 2024 | 229.00 | 232.00 | 226.00 | 232.00 | 232.00 | 31,300 |
| 15 May 2024 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | 22,600 |
| 14 May 2024 | 229.00 | 235.00 | 227.00 | 233.00 | 233.00 | 62,400 |
| 13 May 2024 | 225.00 | 229.00 | 221.00 | 229.00 | 229.00 | 63,300 |
| 10 May 2024 | 228.00 | 228.00 | 225.00 | 226.00 | 226.00 | 40,900 |
| 09 May 2024 | 230.00 | 230.00 | 226.00 | 228.00 | 228.00 | 26,100 |
| 08 May 2024 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | 41,700 |
| 07 May 2024 | 229.00 | 239.00 | 228.00 | 237.00 | 237.00 | 107,400 |
| 02 May 2024 | 229.00 | 230.00 | 227.00 | 227.00 | 227.00 | 36,100 |
| 01 May 2024 | 229.00 | 229.00 | 227.00 | 229.00 | 229.00 | 14,300 |
| 30 Apr 2024 | 233.00 | 234.00 | 228.00 | 229.00 | 229.00 | 147,800 |
| 26 Apr 2024 | 233.00 | 234.00 | 230.00 | 231.00 | 231.00 | 67,800 |
| 25 Apr 2024 | 240.00 | 240.00 | 232.00 | 234.00 | 234.00 | 68,100 |
| 24 Apr 2024 | 237.00 | 241.00 | 237.00 | 239.00 | 239.00 | 35,900 |
| 23 Apr 2024 | 232.00 | 239.00 | 232.00 | 237.00 | 237.00 | 68,900 |
| 22 Apr 2024 | 227.00 | 236.00 | 226.00 | 232.00 | 232.00 | 115,200 |
| 19 Apr 2024 | 233.00 | 235.00 | 229.00 | 232.00 | 232.00 | 198,300 |
| 18 Apr 2024 | 234.00 | 244.00 | 234.00 | 237.00 | 237.00 | 153,900 |
| 17 Apr 2024 | 242.00 | 242.00 | 232.00 | 234.00 | 234.00 | 177,400 |
| 16 Apr 2024 | 245.00 | 248.00 | 240.00 | 242.00 | 242.00 | 175,300 |
| 15 Apr 2024 | 230.00 | 252.00 | 230.00 | 246.00 | 246.00 | 585,100 |
| 12 Apr 2024 | 267.00 | 281.00 | 221.00 | 230.00 | 230.00 | 1,347,400 |
| 11 Apr 2024 | 266.00 | 269.00 | 260.00 | 268.00 | 268.00 | 117,500 |
| 10 Apr 2024 | 264.00 | 270.00 | 264.00 | 264.00 | 264.00 | 98,100 |
| 09 Apr 2024 | 262.00 | 267.00 | 261.00 | 262.00 | 262.00 | 66,900 |
| 08 Apr 2024 | 261.00 | 265.00 | 259.00 | 260.00 | 260.00 | 90,300 |
| 05 Apr 2024 | 258.00 | 260.00 | 255.00 | 260.00 | 260.00 | 140,200 |
| 04 Apr 2024 | 268.00 | 269.00 | 261.00 | 261.00 | 261.00 | 116,100 |
| 03 Apr 2024 | 266.00 | 269.00 | 263.00 | 264.00 | 264.00 | 107,300 |
| 02 Apr 2024 | 281.00 | 281.00 | 264.00 | 267.00 | 267.00 | 210,700 |
| 01 Apr 2024 | 268.00 | 280.00 | 265.00 | 278.00 | 278.00 | 210,100 |
| 29 Mar 2024 | 270.00 | 272.00 | 267.00 | 268.00 | 268.00 | 59,000 |
| 28 Mar 2024 | 270.00 | 271.00 | 267.00 | 270.00 | 270.00 | 94,800 |
| 27 Mar 2024 | 264.00 | 269.00 | 264.00 | 266.00 | 266.00 | 74,300 |
| 26 Mar 2024 | 265.00 | 268.00 | 262.00 | 264.00 | 264.00 | 79,100 |
| 25 Mar 2024 | 269.00 | 271.00 | 263.00 | 265.00 | 265.00 | 74,900 |
| 22 Mar 2024 | 270.00 | 273.00 | 266.00 | 269.00 | 269.00 | 92,700 |
| 21 Mar 2024 | 265.00 | 283.00 | 265.00 | 267.00 | 267.00 | 372,700 |
| 19 Mar 2024 | 269.00 | 270.00 | 263.00 | 265.00 | 265.00 | 63,200 |
| 18 Mar 2024 | 267.00 | 273.00 | 267.00 | 269.00 | 269.00 | 97,000 |
| 15 Mar 2024 | 264.00 | 271.00 | 264.00 | 267.00 | 267.00 | 34,100 |
| 14 Mar 2024 | 265.00 | 268.00 | 260.00 | 268.00 | 268.00 | 92,500 |
| 13 Mar 2024 | 267.00 | 273.00 | 264.00 | 267.00 | 267.00 | 51,000 |
| 12 Mar 2024 | 261.00 | 267.00 | 255.00 | 265.00 | 265.00 | 78,500 |
| 11 Mar 2024 | 273.00 | 273.00 | 258.00 | 261.00 | 261.00 | 127,800 |
| 08 Mar 2024 | 258.00 | 274.00 | 257.00 | 274.00 | 274.00 | 160,000 |
| 07 Mar 2024 | 267.00 | 267.00 | 255.00 | 258.00 | 258.00 | 163,700 |
| 06 Mar 2024 | 259.00 | 270.00 | 258.00 | 269.00 | 269.00 | 157,600 |
| 05 Mar 2024 | 264.00 | 268.00 | 254.00 | 260.00 | 260.00 | 209,700 |
| 04 Mar 2024 | 274.00 | 277.00 | 261.00 | 268.00 | 268.00 | 311,700 |
| 01 Mar 2024 | 287.00 | 287.00 | 276.00 | 276.00 | 276.00 | 211,800 |
| 29 Feb 2024 | 288.00 | 291.00 | 278.00 | 287.00 | 287.00 | 180,200 |
| 28 Feb 2024 | 295.00 | 302.00 | 288.00 | 288.00 | 288.00 | 211,400 |
| 27 Feb 2024 | 295.00 | 301.00 | 288.00 | 299.00 | 299.00 | 288,900 |
| 26 Feb 2024 | 304.00 | 304.00 | 287.00 | 295.00 | 295.00 | 429,800 |
| 22 Feb 2024 | 318.00 | 321.00 | 306.00 | 306.00 | 306.00 | 252,100 |
| 21 Feb 2024 | 308.00 | 331.00 | 303.00 | 313.00 | 313.00 | 665,600 |
| 20 Feb 2024 | 309.00 | 319.00 | 300.00 | 303.00 | 303.00 | 491,200 |
| 19 Feb 2024 | 286.00 | 309.00 | 281.00 | 309.00 | 309.00 | 759,400 |
| 16 Feb 2024 | 288.00 | 306.00 | 279.00 | 282.00 | 282.00 | 811,100 |
| 15 Feb 2024 | 270.00 | 319.00 | 265.00 | 288.00 | 288.00 | 2,164,400 |
| 14 Feb 2024 | 270.00 | 295.00 | 263.00 | 269.00 | 269.00 | 2,144,100 |
| 13 Feb 2024 | 404.00 | 415.00 | 324.00 | 324.00 | 324.00 | 1,679,400 |
| 09 Feb 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 404.00 | 120,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.