Pole To Win Holdings, Inc. (TYO:3657)
Japan · Delayed Price · Currency is JPY 379.00
-9.00 (-2.32%)
Sep 24, 2026, 11:09 AM JST
Pole To Win Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 394.00 | 394.00 | 383.00 | 388.00 | 388.00 | -1.52% | 402,200 |
| Sep 17, 2026 | 376.00 | 396.00 | 376.00 | 394.00 | 394.00 | 3.68% | 702,200 |
| Sep 16, 2026 | 381.00 | 387.00 | 376.00 | 380.00 | 380.00 | 0.53% | 335,200 |
| Sep 15, 2026 | 369.00 | 384.00 | 369.00 | 378.00 | 378.00 | 3.56% | 996,200 |
| Sep 14, 2026 | 358.00 | 369.00 | 358.00 | 365.00 | 365.00 | 1.39% | 317,400 |
| Sep 11, 2026 | 354.00 | 361.00 | 352.00 | 360.00 | 360.00 | 0.28% | 138,900 |
| Sep 10, 2026 | 350.00 | 361.00 | 350.00 | 359.00 | 359.00 | 1.41% | 138,300 |
| Sep 9, 2026 | 355.00 | 359.00 | 351.00 | 354.00 | 354.00 | -1.12% | 145,200 |
| Sep 8, 2026 | 360.00 | 361.00 | 356.00 | 358.00 | 358.00 | -1.10% | 170,800 |
| Sep 7, 2026 | 368.00 | 370.00 | 360.00 | 362.00 | 362.00 | -1.63% | 102,400 |
| Sep 4, 2026 | 362.00 | 369.00 | 362.00 | 368.00 | 368.00 | 0.82% | 77,600 |
| Sep 3, 2026 | 367.00 | 367.00 | 361.00 | 365.00 | 365.00 | -0.27% | 96,400 |
| Sep 2, 2026 | 366.00 | 368.00 | 362.00 | 366.00 | 366.00 | -1.08% | 116,900 |
| Sep 1, 2026 | 370.00 | 374.00 | 367.00 | 370.00 | 370.00 | -0.80% | 165,800 |
| Aug 31, 2026 | 360.00 | 374.00 | 359.00 | 373.00 | 373.00 | 3.61% | 298,900 |
| Aug 28, 2026 | 358.00 | 365.00 | 358.00 | 360.00 | 360.00 | -0.28% | 113,300 |
| Aug 27, 2026 | 361.00 | 364.00 | 358.00 | 361.00 | 361.00 | -0.28% | 150,500 |
| Aug 26, 2026 | 359.00 | 363.00 | 358.00 | 362.00 | 362.00 | 0.84% | 81,800 |
| Aug 25, 2026 | 361.00 | 361.00 | 356.00 | 359.00 | 359.00 | - | 113,600 |
| Aug 24, 2026 | 365.00 | 370.00 | 356.00 | 359.00 | 359.00 | -1.64% | 178,500 |
| Aug 21, 2026 | 365.00 | 369.00 | 363.00 | 365.00 | 365.00 | - | 184,400 |
| Aug 20, 2026 | 354.00 | 365.00 | 354.00 | 365.00 | 365.00 | 1.96% | 280,100 |
| Aug 19, 2026 | 351.00 | 358.00 | 349.00 | 358.00 | 358.00 | 1.42% | 182,900 |
| Aug 18, 2026 | 349.00 | 354.00 | 346.00 | 353.00 | 353.00 | 0.28% | 129,400 |
| Aug 17, 2026 | 354.00 | 354.00 | 349.00 | 352.00 | 352.00 | 0.28% | 117,200 |
| Aug 14, 2026 | 344.00 | 354.00 | 344.00 | 351.00 | 351.00 | 1.15% | 234,500 |
| Aug 13, 2026 | 348.00 | 350.00 | 344.00 | 347.00 | 347.00 | -0.29% | 91,200 |
| Aug 12, 2026 | 344.00 | 348.00 | 341.00 | 348.00 | 348.00 | 1.46% | 152,900 |
| 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 |