Polaris Holdings Co., Ltd. (TYO:3010)
Japan · Delayed Price · Currency is JPY 172.00
-1.00 (-0.58%)
May 29, 2026, 3:30 PM JST
Polaris Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 172.00 | 174.00 | 170.00 | 172.00 | 172.00 | -0.58% | 158,400 |
| May 28, 2026 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 2.37% | 90,500 |
| May 27, 2026 | 170.00 | 171.00 | 168.00 | 169.00 | 169.00 | -1.17% | 117,800 |
| May 26, 2026 | 169.00 | 172.00 | 168.00 | 171.00 | 171.00 | 1.79% | 164,200 |
| May 25, 2026 | 171.00 | 172.00 | 168.00 | 168.00 | 168.00 | -1.18% | 132,400 |
| May 22, 2026 | 170.00 | 171.00 | 170.00 | 170.00 | 170.00 | - | 79,500 |
| May 21, 2026 | 169.00 | 171.00 | 169.00 | 170.00 | 170.00 | 1.19% | 159,500 |
| May 20, 2026 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | -1.18% | 274,600 |
| May 19, 2026 | 171.00 | 173.00 | 168.00 | 170.00 | 170.00 | -0.58% | 232,700 |
| May 18, 2026 | 173.00 | 174.00 | 171.00 | 171.00 | 171.00 | -1.72% | 280,100 |
| May 15, 2026 | 175.00 | 178.00 | 173.00 | 174.00 | 174.00 | -0.57% | 176,900 |
| May 14, 2026 | 182.00 | 182.00 | 174.00 | 175.00 | 175.00 | -4.37% | 269,500 |
| May 13, 2026 | 177.00 | 187.00 | 177.00 | 183.00 | 183.00 | 3.98% | 260,100 |
| May 12, 2026 | 176.00 | 178.00 | 176.00 | 176.00 | 176.00 | -0.56% | 86,200 |
| May 11, 2026 | 176.00 | 178.00 | 176.00 | 177.00 | 177.00 | -0.56% | 122,200 |
| May 8, 2026 | 177.00 | 178.00 | 176.00 | 178.00 | 178.00 | 0.56% | 74,000 |
| May 7, 2026 | 175.00 | 178.00 | 175.00 | 177.00 | 177.00 | 1.72% | 141,900 |
| May 1, 2026 | 176.00 | 176.00 | 173.00 | 174.00 | 174.00 | -1.14% | 190,800 |
| Apr 30, 2026 | 176.00 | 176.00 | 175.00 | 176.00 | 176.00 | - | 162,200 |
| Apr 28, 2026 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | - | 157,900 |
| Apr 27, 2026 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | -0.56% | 257,800 |
| Apr 24, 2026 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | -0.56% | 158,000 |
| Apr 23, 2026 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 0.56% | 430,700 |
| Apr 22, 2026 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -1.12% | 118,000 |
| Apr 21, 2026 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -0.56% | 105,000 |
| Apr 20, 2026 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -1.10% | 74,800 |
| Apr 17, 2026 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 83,800 |
| Apr 16, 2026 | 181.00 | 184.00 | 181.00 | 182.00 | 182.00 | 1.11% | 249,700 |
| Apr 15, 2026 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | - | 151,900 |
| Apr 14, 2026 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | - | 198,700 |
| Apr 13, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.12% | 99,200 |
| Apr 10, 2026 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | - | 136,500 |
| Apr 9, 2026 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | -1.11% | 207,300 |
| Apr 8, 2026 | 176.00 | 182.00 | 176.00 | 180.00 | 180.00 | 3.45% | 371,600 |
| Apr 7, 2026 | 175.00 | 177.00 | 173.00 | 174.00 | 174.00 | 1.16% | 144,100 |
| Apr 6, 2026 | 178.00 | 179.00 | 172.00 | 172.00 | 172.00 | -3.37% | 304,300 |
| Apr 3, 2026 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 0.56% | 153,000 |
| Apr 2, 2026 | 180.00 | 183.00 | 176.00 | 177.00 | 177.00 | -1.67% | 180,800 |
| Apr 1, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 1.69% | 114,100 |
| Mar 31, 2026 | 177.00 | 181.00 | 176.00 | 177.00 | 177.00 | - | 192,400 |
| Mar 30, 2026 | 176.00 | 181.00 | 174.00 | 177.00 | 177.00 | -2.75% | 350,500 |
| Mar 27, 2026 | 189.00 | 190.00 | 186.00 | 187.00 | 182.00 | -1.06% | 318,900 |
| Mar 26, 2026 | 191.00 | 191.00 | 185.00 | 189.00 | 183.95 | 1.61% | 522,300 |
| Mar 25, 2026 | 179.00 | 203.00 | 177.00 | 186.00 | 181.03 | 5.08% | 2,410,000 |
| Mar 24, 2026 | 177.00 | 177.00 | 174.00 | 177.00 | 172.27 | 2.91% | 189,700 |
| Mar 23, 2026 | 177.00 | 178.00 | 170.00 | 172.00 | 167.40 | -2.82% | 431,300 |
| Mar 19, 2026 | 181.00 | 181.00 | 177.00 | 177.00 | 172.27 | -3.28% | 240,900 |
| Mar 18, 2026 | 183.00 | 184.00 | 181.00 | 183.00 | 178.11 | 1.10% | 163,900 |
| Mar 17, 2026 | 178.00 | 195.00 | 178.00 | 181.00 | 176.16 | 2.84% | 799,300 |
| Mar 16, 2026 | 177.00 | 181.00 | 175.00 | 176.00 | 171.29 | -2.22% | 314,500 |