Pole To Win Holdings, Inc. (TYO:3657)
Japan · Delayed Price · Currency is JPY 333.00
-2.00 (-0.60%)
Jul 17, 2026, 3:30 PM JST
Pole To Win Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 334.00 | 337.00 | 326.00 | 333.00 | 333.00 | -0.60% | 509,900 |
| Jul 16, 2026 | 336.00 | 339.00 | 335.00 | 335.00 | 335.00 | -0.30% | 176,900 |
| Jul 15, 2026 | 334.00 | 338.00 | 331.00 | 336.00 | 336.00 | 1.51% | 182,200 |
| Jul 14, 2026 | 329.00 | 334.00 | 329.00 | 331.00 | 331.00 | 0.61% | 125,600 |
| Jul 13, 2026 | 333.00 | 336.00 | 328.00 | 329.00 | 329.00 | - | 174,300 |
| Jul 10, 2026 | 327.00 | 333.00 | 323.00 | 329.00 | 329.00 | 0.61% | 190,300 |
| Jul 9, 2026 | 330.00 | 330.00 | 322.00 | 327.00 | 327.00 | -1.21% | 236,800 |
| Jul 8, 2026 | 332.00 | 335.00 | 330.00 | 331.00 | 331.00 | -0.30% | 126,300 |
| Jul 7, 2026 | 335.00 | 337.00 | 332.00 | 332.00 | 332.00 | -0.90% | 149,500 |
| Jul 6, 2026 | 336.00 | 336.00 | 331.00 | 335.00 | 335.00 | 0.60% | 198,100 |
| Jul 3, 2026 | 329.00 | 335.00 | 329.00 | 333.00 | 333.00 | 0.60% | 215,800 |
| Jul 2, 2026 | 331.00 | 335.00 | 329.00 | 331.00 | 331.00 | 0.30% | 259,700 |
| Jul 1, 2026 | 325.00 | 330.00 | 325.00 | 330.00 | 330.00 | 2.17% | 264,700 |
| Jun 30, 2026 | 321.00 | 324.00 | 319.00 | 323.00 | 323.00 | 1.89% | 188,600 |
| Jun 29, 2026 | 320.00 | 322.00 | 317.00 | 317.00 | 317.00 | -0.63% | 213,600 |
| Jun 26, 2026 | 318.00 | 319.00 | 315.00 | 319.00 | 319.00 | 0.31% | 119,000 |
| Jun 25, 2026 | 313.00 | 318.00 | 310.00 | 318.00 | 318.00 | 1.27% | 137,000 |
| Jun 24, 2026 | 315.00 | 319.00 | 312.00 | 314.00 | 314.00 | 1.62% | 188,100 |
| Jun 23, 2026 | 312.00 | 314.00 | 306.00 | 309.00 | 309.00 | -1.28% | 175,800 |
| Jun 22, 2026 | 314.00 | 319.00 | 311.00 | 313.00 | 313.00 | 1.29% | 177,500 |
| Jun 19, 2026 | 313.00 | 318.00 | 308.00 | 309.00 | 309.00 | -0.32% | 186,100 |
| Jun 18, 2026 | 316.00 | 318.00 | 308.00 | 310.00 | 310.00 | - | 216,100 |
| Jun 17, 2026 | 310.00 | 313.00 | 308.00 | 310.00 | 310.00 | - | 206,000 |
| Jun 16, 2026 | 310.00 | 311.00 | 303.00 | 310.00 | 310.00 | -0.64% | 222,800 |
| Jun 15, 2026 | 309.00 | 316.00 | 302.00 | 312.00 | 312.00 | 9.47% | 611,800 |
| Jun 12, 2026 | 287.00 | 288.00 | 284.00 | 285.00 | 285.00 | - | 119,300 |
| Jun 11, 2026 | 287.00 | 287.00 | 284.00 | 285.00 | 285.00 | -0.70% | 70,900 |
| Jun 10, 2026 | 286.00 | 287.00 | 283.00 | 287.00 | 287.00 | 1.41% | 162,600 |
| Jun 9, 2026 | 291.00 | 292.00 | 283.00 | 283.00 | 283.00 | -2.08% | 494,600 |
| Jun 8, 2026 | 293.00 | 295.00 | 288.00 | 289.00 | 289.00 | -1.37% | 176,800 |
| Jun 5, 2026 | 288.00 | 295.00 | 286.00 | 293.00 | 293.00 | 2.09% | 145,800 |
| Jun 4, 2026 | 293.00 | 293.00 | 286.00 | 287.00 | 287.00 | -2.71% | 223,300 |
| Jun 3, 2026 | 301.00 | 301.00 | 291.00 | 295.00 | 295.00 | -1.99% | 144,400 |
| Jun 2, 2026 | 301.00 | 303.00 | 295.00 | 301.00 | 301.00 | 0.33% | 114,700 |
| Jun 1, 2026 | 299.00 | 302.00 | 296.00 | 300.00 | 300.00 | -0.33% | 110,400 |
| May 29, 2026 | 296.00 | 302.00 | 296.00 | 301.00 | 301.00 | 2.03% | 138,000 |
| May 28, 2026 | 293.00 | 296.00 | 291.00 | 295.00 | 295.00 | 0.34% | 93,800 |
| May 27, 2026 | 292.00 | 295.00 | 291.00 | 294.00 | 294.00 | 0.34% | 75,500 |
| May 26, 2026 | 292.00 | 294.00 | 291.00 | 293.00 | 293.00 | - | 58,300 |
| May 25, 2026 | 298.00 | 298.00 | 290.00 | 293.00 | 293.00 | -1.68% | 118,700 |
| May 22, 2026 | 295.00 | 298.00 | 295.00 | 298.00 | 298.00 | 1.02% | 51,600 |
| May 21, 2026 | 292.00 | 295.00 | 292.00 | 295.00 | 295.00 | 1.72% | 75,100 |
| May 20, 2026 | 298.00 | 298.00 | 290.00 | 290.00 | 290.00 | -2.03% | 191,600 |
| May 19, 2026 | 296.00 | 301.00 | 294.00 | 296.00 | 296.00 | 0.68% | 184,300 |
| May 18, 2026 | 294.00 | 295.00 | 291.00 | 294.00 | 294.00 | 0.34% | 110,700 |
| May 15, 2026 | 294.00 | 295.00 | 291.00 | 293.00 | 293.00 | - | 109,700 |
| May 14, 2026 | 296.00 | 296.00 | 290.00 | 293.00 | 293.00 | -0.68% | 130,000 |
| May 13, 2026 | 295.00 | 298.00 | 293.00 | 295.00 | 295.00 | - | 146,400 |
| May 12, 2026 | 299.00 | 300.00 | 294.00 | 295.00 | 295.00 | -1.34% | 95,900 |
| May 11, 2026 | 300.00 | 300.00 | 297.00 | 299.00 | 299.00 | -0.33% | 85,000 |