Pole To Win Holdings, Inc. (TYO:3657)
Japan · Delayed Price · Currency is JPY 343.00
+7.00 (2.08%)
Aug 10, 2026, 3:30 PM JST
Pole To Win Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 337.00 | 344.00 | 336.00 | 343.00 | 343.00 | 2.08% | 210,300 |
| Aug 7, 2026 | 336.00 | 337.00 | 334.00 | 336.00 | 336.00 | - | 113,500 |
| Aug 6, 2026 | 332.00 | 337.00 | 332.00 | 336.00 | 336.00 | 0.60% | 115,800 |
| Aug 5, 2026 | 335.00 | 336.00 | 331.00 | 334.00 | 334.00 | 0.60% | 81,800 |
| Aug 4, 2026 | 328.00 | 333.00 | 328.00 | 332.00 | 332.00 | 0.61% | 123,700 |
| Aug 3, 2026 | 330.00 | 331.00 | 326.00 | 330.00 | 330.00 | -0.90% | 182,200 |
| Jul 31, 2026 | 333.00 | 336.00 | 330.00 | 333.00 | 333.00 | 0.60% | 152,600 |
| Jul 30, 2026 | 330.00 | 337.00 | 326.00 | 331.00 | 331.00 | -0.29% | 384,300 |
| Jul 29, 2026 | 346.00 | 347.00 | 339.00 | 340.00 | 331.98 | -0.58% | 442,000 |
| Jul 28, 2026 | 348.00 | 349.00 | 341.00 | 342.00 | 333.93 | -0.87% | 315,000 |
| Jul 27, 2026 | 341.00 | 345.00 | 341.00 | 345.00 | 336.86 | 1.47% | 136,200 |
| Jul 24, 2026 | 339.00 | 340.00 | 335.00 | 340.00 | 331.98 | 0.29% | 187,400 |
| Jul 23, 2026 | 333.00 | 343.00 | 333.00 | 339.00 | 331.00 | 1.19% | 264,900 |
| Jul 22, 2026 | 333.00 | 335.00 | 331.00 | 335.00 | 327.09 | 0.30% | 237,600 |
| Jul 21, 2026 | 331.00 | 337.00 | 330.00 | 334.00 | 326.12 | 0.30% | 187,600 |
| Jul 17, 2026 | 334.00 | 337.00 | 326.00 | 333.00 | 325.14 | -0.60% | 509,900 |
| Jul 16, 2026 | 336.00 | 339.00 | 335.00 | 335.00 | 327.09 | -0.30% | 176,900 |
| Jul 15, 2026 | 334.00 | 338.00 | 331.00 | 336.00 | 328.07 | 1.51% | 182,200 |
| Jul 14, 2026 | 329.00 | 334.00 | 329.00 | 331.00 | 323.19 | 0.61% | 125,600 |
| Jul 13, 2026 | 333.00 | 336.00 | 328.00 | 329.00 | 321.24 | - | 174,300 |
| Jul 10, 2026 | 327.00 | 333.00 | 323.00 | 329.00 | 321.24 | 0.61% | 190,300 |
| Jul 9, 2026 | 330.00 | 330.00 | 322.00 | 327.00 | 319.28 | -1.21% | 236,800 |
| Jul 8, 2026 | 332.00 | 335.00 | 330.00 | 331.00 | 323.19 | -0.30% | 126,300 |
| Jul 7, 2026 | 335.00 | 337.00 | 332.00 | 332.00 | 324.17 | -0.90% | 149,500 |
| Jul 6, 2026 | 336.00 | 336.00 | 331.00 | 335.00 | 327.09 | 0.60% | 198,100 |
| Jul 3, 2026 | 329.00 | 335.00 | 329.00 | 333.00 | 325.14 | 0.60% | 215,800 |
| Jul 2, 2026 | 331.00 | 335.00 | 329.00 | 331.00 | 323.19 | 0.30% | 259,700 |
| Jul 1, 2026 | 325.00 | 330.00 | 325.00 | 330.00 | 322.21 | 2.17% | 264,700 |
| Jun 30, 2026 | 321.00 | 324.00 | 319.00 | 323.00 | 315.38 | 1.89% | 188,600 |
| Jun 29, 2026 | 320.00 | 322.00 | 317.00 | 317.00 | 309.52 | -0.63% | 213,600 |
| Jun 26, 2026 | 318.00 | 319.00 | 315.00 | 319.00 | 311.47 | 0.31% | 119,000 |
| Jun 25, 2026 | 313.00 | 318.00 | 310.00 | 318.00 | 310.50 | 1.27% | 137,000 |
| Jun 24, 2026 | 315.00 | 319.00 | 312.00 | 314.00 | 306.59 | 1.62% | 188,100 |
| Jun 23, 2026 | 312.00 | 314.00 | 306.00 | 309.00 | 301.71 | -1.28% | 175,800 |
| Jun 22, 2026 | 314.00 | 319.00 | 311.00 | 313.00 | 305.61 | 1.29% | 177,500 |
| Jun 19, 2026 | 313.00 | 318.00 | 308.00 | 309.00 | 301.71 | -0.32% | 186,100 |
| Jun 18, 2026 | 316.00 | 318.00 | 308.00 | 310.00 | 302.68 | - | 216,100 |
| Jun 17, 2026 | 310.00 | 313.00 | 308.00 | 310.00 | 302.68 | - | 206,000 |
| Jun 16, 2026 | 310.00 | 311.00 | 303.00 | 310.00 | 302.68 | -0.64% | 222,800 |
| Jun 15, 2026 | 309.00 | 316.00 | 302.00 | 312.00 | 304.64 | 9.47% | 611,800 |
| Jun 12, 2026 | 287.00 | 288.00 | 284.00 | 285.00 | 278.27 | - | 119,300 |
| Jun 11, 2026 | 287.00 | 287.00 | 284.00 | 285.00 | 278.27 | -0.70% | 70,900 |
| Jun 10, 2026 | 286.00 | 287.00 | 283.00 | 287.00 | 280.23 | 1.41% | 162,600 |
| Jun 9, 2026 | 291.00 | 292.00 | 283.00 | 283.00 | 276.32 | -2.08% | 494,600 |
| Jun 8, 2026 | 293.00 | 295.00 | 288.00 | 289.00 | 282.18 | -1.37% | 176,800 |
| Jun 5, 2026 | 288.00 | 295.00 | 286.00 | 293.00 | 286.09 | 2.09% | 145,800 |
| Jun 4, 2026 | 293.00 | 293.00 | 286.00 | 287.00 | 280.23 | -2.71% | 223,300 |
| Jun 3, 2026 | 301.00 | 301.00 | 291.00 | 295.00 | 288.04 | -1.99% | 144,400 |
| Jun 2, 2026 | 301.00 | 303.00 | 295.00 | 301.00 | 293.90 | 0.33% | 114,700 |
| Jun 1, 2026 | 299.00 | 302.00 | 296.00 | 300.00 | 292.92 | -0.33% | 110,400 |