Pola Orbis Holdings Inc. (TYO:4927)
Japan · Delayed Price · Currency is JPY 1,311.50
-4.50 (-0.34%)
At close: Mar 27, 2026
Pola Orbis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,298.00 | 1,318.00 | 1,288.00 | 1,311.50 | 1,311.50 | -0.34% | 939,100 |
| Mar 26, 2026 | 1,316.00 | 1,317.00 | 1,304.00 | 1,316.00 | 1,316.00 | 0.50% | 474,100 |
| Mar 25, 2026 | 1,306.00 | 1,311.50 | 1,303.50 | 1,309.50 | 1,309.50 | 0.81% | 456,900 |
| Mar 24, 2026 | 1,291.50 | 1,300.00 | 1,289.50 | 1,299.00 | 1,299.00 | 1.21% | 473,600 |
| Mar 23, 2026 | 1,284.00 | 1,293.00 | 1,275.00 | 1,283.50 | 1,283.50 | -0.43% | 684,800 |
| Mar 19, 2026 | 1,291.00 | 1,296.00 | 1,285.00 | 1,289.00 | 1,289.00 | -1.15% | 610,400 |
| Mar 18, 2026 | 1,288.00 | 1,304.00 | 1,287.50 | 1,304.00 | 1,304.00 | 0.81% | 490,400 |
| Mar 17, 2026 | 1,288.00 | 1,298.50 | 1,288.00 | 1,293.50 | 1,293.50 | 0.94% | 399,500 |
| Mar 16, 2026 | 1,295.00 | 1,296.50 | 1,281.50 | 1,281.50 | 1,281.50 | -0.19% | 504,600 |
| Mar 13, 2026 | 1,290.00 | 1,298.50 | 1,281.00 | 1,284.00 | 1,284.00 | -0.54% | 651,200 |
| Mar 12, 2026 | 1,310.00 | 1,310.00 | 1,285.50 | 1,291.00 | 1,291.00 | -1.90% | 715,100 |
| Mar 11, 2026 | 1,330.50 | 1,331.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.34% | 386,900 |
| Mar 10, 2026 | 1,332.00 | 1,332.00 | 1,314.00 | 1,320.50 | 1,320.50 | 0.04% | 488,600 |
| Mar 9, 2026 | 1,312.00 | 1,324.50 | 1,302.50 | 1,320.00 | 1,320.00 | -0.56% | 561,500 |
| Mar 6, 2026 | 1,315.00 | 1,327.50 | 1,302.00 | 1,327.50 | 1,327.50 | 0.61% | 490,600 |
| Mar 5, 2026 | 1,333.00 | 1,343.50 | 1,316.00 | 1,319.50 | 1,319.50 | 0.19% | 533,100 |
| Mar 4, 2026 | 1,320.00 | 1,327.50 | 1,302.00 | 1,317.00 | 1,317.00 | -1.50% | 830,000 |
| Mar 3, 2026 | 1,359.00 | 1,360.00 | 1,325.50 | 1,337.00 | 1,337.00 | -2.87% | 817,900 |
| Mar 2, 2026 | 1,373.00 | 1,385.00 | 1,364.00 | 1,376.50 | 1,376.50 | -0.11% | 661,500 |
| Feb 27, 2026 | 1,386.00 | 1,386.00 | 1,368.00 | 1,378.00 | 1,378.00 | 0.40% | 1,254,600 |
| Feb 26, 2026 | 1,380.00 | 1,393.50 | 1,368.00 | 1,372.50 | 1,372.50 | -0.97% | 672,400 |
| Feb 25, 2026 | 1,390.00 | 1,390.00 | 1,375.50 | 1,386.00 | 1,386.00 | 0.47% | 586,600 |
| Feb 24, 2026 | 1,375.00 | 1,384.00 | 1,360.00 | 1,379.50 | 1,379.50 | 1.62% | 570,600 |
| Feb 20, 2026 | 1,345.00 | 1,358.00 | 1,341.00 | 1,357.50 | 1,357.50 | 0.18% | 442,300 |
| Feb 19, 2026 | 1,347.00 | 1,358.00 | 1,336.50 | 1,355.00 | 1,355.00 | 0.59% | 507,400 |
| Feb 18, 2026 | 1,347.00 | 1,350.00 | 1,336.50 | 1,347.00 | 1,347.00 | - | 356,800 |
| Feb 17, 2026 | 1,350.00 | 1,353.00 | 1,335.00 | 1,347.00 | 1,347.00 | -0.04% | 703,900 |
| Feb 16, 2026 | 1,380.50 | 1,384.50 | 1,338.00 | 1,347.50 | 1,347.50 | -2.25% | 889,600 |
| Feb 13, 2026 | 1,408.00 | 1,408.50 | 1,378.50 | 1,378.50 | 1,378.50 | -2.10% | 604,200 |
| Feb 12, 2026 | 1,405.00 | 1,410.50 | 1,398.00 | 1,408.00 | 1,408.00 | 0.43% | 556,300 |
| Feb 10, 2026 | 1,382.00 | 1,404.00 | 1,381.50 | 1,402.00 | 1,402.00 | 1.08% | 541,000 |
| Feb 9, 2026 | 1,404.00 | 1,408.50 | 1,386.50 | 1,387.00 | 1,387.00 | -0.75% | 453,900 |
| Feb 6, 2026 | 1,394.00 | 1,404.50 | 1,391.00 | 1,397.50 | 1,397.50 | -0.46% | 457,100 |
| Feb 5, 2026 | 1,400.00 | 1,413.00 | 1,394.00 | 1,404.00 | 1,404.00 | 1.41% | 583,400 |
| Feb 4, 2026 | 1,373.00 | 1,398.50 | 1,373.00 | 1,384.50 | 1,384.50 | 1.17% | 543,100 |
| Feb 3, 2026 | 1,364.00 | 1,383.50 | 1,361.00 | 1,368.50 | 1,368.50 | -0.15% | 506,200 |
| Feb 2, 2026 | 1,381.50 | 1,383.00 | 1,362.50 | 1,370.50 | 1,370.50 | 1.41% | 618,400 |
| Jan 30, 2026 | 1,342.50 | 1,353.00 | 1,337.00 | 1,351.50 | 1,351.50 | 0.78% | 468,300 |
| Jan 29, 2026 | 1,336.00 | 1,347.50 | 1,327.00 | 1,341.00 | 1,341.00 | -0.33% | 672,700 |
| Jan 28, 2026 | 1,350.00 | 1,360.50 | 1,345.00 | 1,345.50 | 1,345.50 | -1.07% | 475,400 |
| Jan 27, 2026 | 1,350.50 | 1,361.50 | 1,344.00 | 1,360.00 | 1,360.00 | -0.40% | 495,400 |
| Jan 26, 2026 | 1,392.50 | 1,393.50 | 1,358.00 | 1,365.50 | 1,365.50 | -1.87% | 446,300 |
| Jan 23, 2026 | 1,392.00 | 1,396.50 | 1,382.50 | 1,391.50 | 1,391.50 | 0.58% | 629,700 |
| Jan 22, 2026 | 1,383.00 | 1,391.00 | 1,365.50 | 1,383.50 | 1,383.50 | 1.36% | 791,200 |
| Jan 21, 2026 | 1,378.00 | 1,383.00 | 1,364.50 | 1,365.00 | 1,365.00 | -0.76% | 848,500 |
| Jan 20, 2026 | 1,365.50 | 1,384.50 | 1,358.50 | 1,375.50 | 1,375.50 | 0.95% | 760,000 |
| Jan 19, 2026 | 1,350.00 | 1,372.00 | 1,349.50 | 1,362.50 | 1,362.50 | 0.63% | 916,700 |
| Jan 16, 2026 | 1,350.00 | 1,364.50 | 1,346.00 | 1,354.00 | 1,354.00 | -0.15% | 661,600 |
| Jan 15, 2026 | 1,342.50 | 1,357.00 | 1,338.00 | 1,356.00 | 1,356.00 | 1.12% | 622,900 |
| Jan 14, 2026 | 1,325.00 | 1,344.50 | 1,325.00 | 1,341.00 | 1,341.00 | 1.36% | 677,700 |