Pole To Win Holdings, Inc. (TYO:3657)
Japan · Delayed Price · Currency is JPY 365.00
-1.00 (-0.27%)
Sep 3, 2026, 3:30 PM JST
Pole To Win Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 367.00 | 367.00 | 365.00 | 365.00 | - | -0.27% | 6,000 |
| 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 |
| 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 |