Pole To Win Holdings, Inc. (TYO:3657)
Japan · Delayed Price · Currency is JPY 293.00
+6.00 (2.09%)
Jun 5, 2026, 9:54 AM JST
Pole To Win Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 293.00 | 293.00 | 286.00 | 288.00 | - | -2.37% | 150,000 |
| 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 |
| May 8, 2026 | 298.00 | 302.00 | 297.00 | 300.00 | 300.00 | 1.01% | 129,400 |
| May 7, 2026 | 299.00 | 299.00 | 296.00 | 297.00 | 297.00 | -0.34% | 132,700 |
| May 1, 2026 | 299.00 | 299.00 | 296.00 | 298.00 | 298.00 | -0.67% | 107,900 |
| Apr 30, 2026 | 304.00 | 304.00 | 300.00 | 300.00 | 300.00 | -1.96% | 93,800 |
| Apr 28, 2026 | 304.00 | 306.00 | 303.00 | 306.00 | 306.00 | 0.99% | 84,100 |
| Apr 27, 2026 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | -1.62% | 115,600 |
| Apr 24, 2026 | 312.00 | 312.00 | 307.00 | 308.00 | 308.00 | -1.28% | 122,300 |
| 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 |