Pole To Win Holdings, Inc. (TYO:3657)
Japan · Delayed Price · Currency is JPY 344.00
+9.00 (2.69%)
Jan 23, 2026, 3:30 PM JST
Pole To Win Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 337.00 | 344.00 | 334.00 | 344.00 | 344.00 | 2.69% | 200,200 |
| Jan 22, 2026 | 334.00 | 336.00 | 333.00 | 335.00 | 335.00 | 0.60% | 89,900 |
| Jan 21, 2026 | 335.00 | 335.00 | 330.00 | 333.00 | 333.00 | -1.48% | 191,700 |
| Jan 20, 2026 | 343.00 | 344.00 | 338.00 | 338.00 | 338.00 | -1.46% | 157,800 |
| Jan 19, 2026 | 343.00 | 346.00 | 340.00 | 343.00 | 343.00 | - | 157,300 |
| Jan 16, 2026 | 341.00 | 346.00 | 340.00 | 343.00 | 343.00 | -0.29% | 117,800 |
| Jan 15, 2026 | 335.00 | 346.00 | 335.00 | 344.00 | 344.00 | 2.69% | 228,300 |
| Jan 14, 2026 | 337.00 | 339.00 | 335.00 | 335.00 | 335.00 | -0.59% | 67,200 |
| Jan 13, 2026 | 341.00 | 341.00 | 335.00 | 337.00 | 337.00 | 0.30% | 145,500 |
| Jan 9, 2026 | 335.00 | 338.00 | 335.00 | 336.00 | 336.00 | 0.60% | 89,600 |
| Jan 8, 2026 | 337.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.89% | 100,100 |
| Jan 7, 2026 | 330.00 | 337.00 | 328.00 | 337.00 | 337.00 | 2.12% | 164,000 |
| Jan 6, 2026 | 328.00 | 331.00 | 328.00 | 330.00 | 330.00 | 1.23% | 72,900 |
| Jan 5, 2026 | 328.00 | 329.00 | 324.00 | 326.00 | 326.00 | - | 158,300 |
| Dec 30, 2025 | 325.00 | 328.00 | 324.00 | 326.00 | 326.00 | 0.31% | 72,400 |
| Dec 29, 2025 | 326.00 | 328.00 | 325.00 | 325.00 | 325.00 | 0.31% | 90,000 |
| Dec 26, 2025 | 322.00 | 324.00 | 321.00 | 324.00 | 324.00 | 0.62% | 140,000 |
| Dec 25, 2025 | 319.00 | 323.00 | 319.00 | 322.00 | 322.00 | 0.94% | 74,900 |
| Dec 24, 2025 | 320.00 | 322.00 | 319.00 | 319.00 | 319.00 | 0.31% | 108,900 |
| Dec 23, 2025 | 314.00 | 319.00 | 314.00 | 318.00 | 318.00 | 1.60% | 173,800 |
| Dec 22, 2025 | 318.00 | 318.00 | 313.00 | 313.00 | 313.00 | -0.95% | 211,800 |
| Dec 19, 2025 | 315.00 | 317.00 | 315.00 | 316.00 | 316.00 | 0.32% | 132,100 |
| Dec 18, 2025 | 312.00 | 316.00 | 312.00 | 315.00 | 315.00 | 0.64% | 105,900 |
| Dec 17, 2025 | 314.00 | 316.00 | 312.00 | 313.00 | 313.00 | - | 89,900 |
| Dec 16, 2025 | 315.00 | 315.00 | 312.00 | 313.00 | 313.00 | -0.32% | 116,700 |
| Dec 15, 2025 | 312.00 | 316.00 | 311.00 | 314.00 | 314.00 | 0.64% | 146,900 |
| Dec 12, 2025 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.65% | 156,700 |
| Dec 11, 2025 | 312.00 | 315.00 | 310.00 | 310.00 | 310.00 | -0.32% | 400,000 |
| Dec 10, 2025 | 321.00 | 322.00 | 310.00 | 311.00 | 311.00 | -6.61% | 1,010,200 |
| Dec 9, 2025 | 337.00 | 339.00 | 333.00 | 333.00 | 333.00 | -0.89% | 201,100 |
| Dec 8, 2025 | 339.00 | 341.00 | 335.00 | 336.00 | 336.00 | -0.30% | 136,700 |
| Dec 5, 2025 | 338.00 | 342.00 | 337.00 | 337.00 | 337.00 | - | 143,200 |
| Dec 4, 2025 | 335.00 | 338.00 | 335.00 | 337.00 | 337.00 | 1.20% | 163,200 |
| Dec 3, 2025 | 335.00 | 336.00 | 333.00 | 333.00 | 333.00 | -0.60% | 80,600 |
| Dec 2, 2025 | 336.00 | 338.00 | 332.00 | 335.00 | 335.00 | - | 93,300 |
| Dec 1, 2025 | 341.00 | 341.00 | 335.00 | 335.00 | 335.00 | -0.89% | 94,300 |
| Nov 28, 2025 | 340.00 | 342.00 | 338.00 | 338.00 | 338.00 | -0.29% | 136,800 |
| Nov 27, 2025 | 340.00 | 340.00 | 336.00 | 339.00 | 339.00 | -0.29% | 94,700 |
| Nov 26, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | 1.49% | 174,700 |
| Nov 25, 2025 | 330.00 | 335.00 | 327.00 | 335.00 | 335.00 | 2.45% | 152,700 |
| Nov 21, 2025 | 323.00 | 329.00 | 323.00 | 327.00 | 327.00 | 1.24% | 230,600 |
| Nov 20, 2025 | 325.00 | 325.00 | 322.00 | 323.00 | 323.00 | - | 81,200 |
| Nov 19, 2025 | 323.00 | 324.00 | 319.00 | 323.00 | 323.00 | -0.31% | 155,300 |
| Nov 18, 2025 | 327.00 | 328.00 | 323.00 | 324.00 | 324.00 | -1.52% | 141,800 |
| Nov 17, 2025 | 332.00 | 333.00 | 327.00 | 329.00 | 329.00 | 0.30% | 229,500 |
| Nov 14, 2025 | 328.00 | 329.00 | 325.00 | 328.00 | 328.00 | -0.61% | 85,300 |
| Nov 13, 2025 | 332.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 124,400 |
| Nov 12, 2025 | 325.00 | 331.00 | 325.00 | 330.00 | 330.00 | 1.54% | 140,700 |
| Nov 11, 2025 | 328.00 | 328.00 | 323.00 | 325.00 | 325.00 | -0.61% | 134,800 |
| Nov 10, 2025 | 323.00 | 328.00 | 323.00 | 327.00 | 327.00 | 1.87% | 104,700 |