Pole To Win Holdings, Inc. (TYO:3657)
Japan · Delayed Price · Currency is JPY 312.00
-4.00 (-1.27%)
Apr 23, 2026, 3:30 PM JST
Pole To Win Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 315.00 | 316.00 | 310.00 | 312.00 | 312.00 | -1.27% | 109,600 |
| Apr 22, 2026 | 319.00 | 319.00 | 314.00 | 316.00 | 316.00 | -0.63% | 138,200 |
| Apr 21, 2026 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 110,600 |
| Apr 20, 2026 | 319.00 | 319.00 | 314.00 | 318.00 | 318.00 | 0.32% | 127,100 |
| Apr 17, 2026 | 317.00 | 320.00 | 317.00 | 317.00 | 317.00 | - | 140,400 |
| Apr 16, 2026 | 315.00 | 319.00 | 315.00 | 317.00 | 317.00 | 1.28% | 176,200 |
| Apr 15, 2026 | 312.00 | 313.00 | 309.00 | 313.00 | 313.00 | 2.29% | 136,500 |
| Apr 14, 2026 | 306.00 | 309.00 | 304.00 | 306.00 | 306.00 | 1.32% | 130,200 |
| Apr 13, 2026 | 302.00 | 303.00 | 297.00 | 302.00 | 302.00 | -0.33% | 308,300 |
| Apr 10, 2026 | 307.00 | 307.00 | 301.00 | 303.00 | 303.00 | -1.30% | 89,100 |
| Apr 9, 2026 | 311.00 | 311.00 | 306.00 | 307.00 | 307.00 | -0.97% | 101,700 |
| Apr 8, 2026 | 311.00 | 312.00 | 308.00 | 310.00 | 310.00 | 1.64% | 200,800 |
| Apr 7, 2026 | 303.00 | 306.00 | 303.00 | 305.00 | 305.00 | 1.33% | 103,400 |
| Apr 6, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.33% | 120,700 |
| Apr 3, 2026 | 300.00 | 301.00 | 298.00 | 300.00 | 300.00 | 1.01% | 124,200 |
| Apr 2, 2026 | 300.00 | 302.00 | 296.00 | 297.00 | 297.00 | -0.67% | 139,000 |
| Apr 1, 2026 | 295.00 | 299.00 | 294.00 | 299.00 | 299.00 | 3.10% | 132,200 |
| Mar 31, 2026 | 293.00 | 295.00 | 290.00 | 290.00 | 290.00 | -1.02% | 206,200 |
| Mar 30, 2026 | 298.00 | 298.00 | 291.00 | 293.00 | 293.00 | -3.93% | 353,400 |
| Mar 27, 2026 | 300.00 | 306.00 | 298.00 | 305.00 | 305.00 | 1.67% | 305,100 |
| Mar 26, 2026 | 305.00 | 305.00 | 294.00 | 300.00 | 300.00 | -1.64% | 320,300 |
| Mar 25, 2026 | 293.00 | 305.00 | 293.00 | 305.00 | 305.00 | 4.81% | 457,800 |
| Mar 24, 2026 | 293.00 | 293.00 | 287.00 | 291.00 | 291.00 | 0.34% | 339,500 |
| Mar 23, 2026 | 286.00 | 290.00 | 281.00 | 290.00 | 290.00 | 0.35% | 582,100 |
| Mar 19, 2026 | 289.00 | 292.00 | 286.00 | 289.00 | 289.00 | -0.34% | 595,800 |
| Mar 18, 2026 | 308.00 | 308.00 | 288.00 | 290.00 | 290.00 | -3.65% | 1,214,900 |
| Mar 17, 2026 | 309.00 | 310.00 | 301.00 | 301.00 | 301.00 | -2.59% | 216,700 |
| Mar 16, 2026 | 305.00 | 312.00 | 303.00 | 309.00 | 309.00 | 1.98% | 319,100 |
| Mar 13, 2026 | 303.00 | 307.00 | 302.00 | 303.00 | 303.00 | -0.98% | 153,000 |
| Mar 12, 2026 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | -1.61% | 201,700 |
| Mar 11, 2026 | 317.00 | 319.00 | 311.00 | 311.00 | 311.00 | -0.64% | 157,300 |
| Mar 10, 2026 | 315.00 | 315.00 | 308.00 | 313.00 | 313.00 | 1.62% | 164,500 |
| Mar 9, 2026 | 308.00 | 311.00 | 301.00 | 308.00 | 308.00 | -3.45% | 303,400 |
| Mar 6, 2026 | 312.00 | 319.00 | 311.00 | 319.00 | 319.00 | 2.24% | 193,600 |
| Mar 5, 2026 | 310.00 | 317.00 | 310.00 | 312.00 | 312.00 | 1.96% | 214,700 |
| Mar 4, 2026 | 308.00 | 310.00 | 299.00 | 306.00 | 306.00 | -1.61% | 564,800 |
| Mar 3, 2026 | 319.00 | 319.00 | 311.00 | 311.00 | 311.00 | -2.81% | 321,600 |
| Mar 2, 2026 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | -1.84% | 248,300 |
| Feb 27, 2026 | 322.00 | 327.00 | 319.00 | 326.00 | 326.00 | 1.88% | 230,200 |
| Feb 26, 2026 | 319.00 | 322.00 | 317.00 | 320.00 | 320.00 | 1.27% | 184,200 |
| Feb 25, 2026 | 317.00 | 321.00 | 314.00 | 316.00 | 316.00 | 0.32% | 366,400 |
| Feb 24, 2026 | 310.00 | 316.00 | 308.00 | 315.00 | 315.00 | 1.94% | 322,900 |
| Feb 20, 2026 | 306.00 | 310.00 | 305.00 | 309.00 | 309.00 | 1.31% | 393,000 |
| Feb 19, 2026 | 304.00 | 305.00 | 301.00 | 305.00 | 305.00 | 0.66% | 300,400 |
| Feb 18, 2026 | 301.00 | 304.00 | 301.00 | 303.00 | 303.00 | 1.00% | 157,700 |
| Feb 17, 2026 | 301.00 | 304.00 | 298.00 | 300.00 | 300.00 | -0.33% | 237,600 |
| Feb 16, 2026 | 294.00 | 301.00 | 292.00 | 301.00 | 301.00 | 3.44% | 493,600 |
| Feb 13, 2026 | 299.00 | 299.00 | 290.00 | 291.00 | 291.00 | -3.00% | 953,100 |
| Feb 12, 2026 | 301.00 | 303.00 | 299.00 | 300.00 | 300.00 | - | 277,800 |
| Feb 10, 2026 | 297.00 | 301.00 | 297.00 | 300.00 | 300.00 | 1.01% | 216,200 |