Pola Orbis Holdings Inc. (TYO:4927)
Japan · Delayed Price · Currency is JPY 1,391.50
+8.00 (0.58%)
At close: Jan 23, 2026
Pola Orbis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,392.00 | 1,396.50 | 1,382.50 | 1,387.00 | - | 0.25% | 419,100 |
| 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 |
| Jan 13, 2026 | 1,322.00 | 1,335.00 | 1,316.00 | 1,323.00 | 1,323.00 | 0.61% | 624,100 |
| Jan 9, 2026 | 1,328.00 | 1,329.50 | 1,312.00 | 1,315.00 | 1,315.00 | 0.15% | 514,000 |
| Jan 8, 2026 | 1,322.00 | 1,330.50 | 1,306.50 | 1,313.00 | 1,313.00 | -1.06% | 798,400 |
| Jan 7, 2026 | 1,310.50 | 1,342.50 | 1,310.50 | 1,327.00 | 1,327.00 | 0.72% | 1,336,900 |
| Jan 6, 2026 | 1,308.50 | 1,322.00 | 1,308.50 | 1,317.50 | 1,317.50 | 0.53% | 794,100 |
| Jan 5, 2026 | 1,310.00 | 1,327.00 | 1,308.00 | 1,310.50 | 1,310.50 | 0.65% | 1,225,300 |
| Dec 30, 2025 | 1,313.00 | 1,315.50 | 1,302.00 | 1,302.00 | 1,302.00 | -0.76% | 754,100 |
| Dec 29, 2025 | 1,312.00 | 1,327.00 | 1,306.00 | 1,312.00 | 1,312.00 | -2.31% | 1,483,800 |
| Dec 26, 2025 | 1,350.00 | 1,351.50 | 1,342.00 | 1,343.00 | 1,312.00 | -0.22% | 2,101,100 |
| Dec 25, 2025 | 1,342.00 | 1,346.00 | 1,334.00 | 1,346.00 | 1,314.93 | 1.24% | 1,078,400 |
| Dec 24, 2025 | 1,324.00 | 1,343.50 | 1,323.50 | 1,329.50 | 1,298.81 | 0.26% | 1,037,300 |
| Dec 23, 2025 | 1,315.00 | 1,326.00 | 1,314.00 | 1,326.00 | 1,295.39 | 0.76% | 1,046,000 |
| Dec 22, 2025 | 1,315.00 | 1,318.50 | 1,309.00 | 1,316.00 | 1,285.62 | 0.15% | 1,316,300 |
| Dec 19, 2025 | 1,329.00 | 1,329.00 | 1,314.00 | 1,314.00 | 1,283.67 | -0.45% | 1,474,700 |
| Dec 18, 2025 | 1,337.00 | 1,337.50 | 1,320.00 | 1,320.00 | 1,289.53 | -0.30% | 1,156,000 |
| Dec 17, 2025 | 1,333.00 | 1,336.00 | 1,318.00 | 1,324.00 | 1,293.44 | -0.68% | 798,800 |
| Dec 16, 2025 | 1,340.00 | 1,344.50 | 1,333.00 | 1,333.00 | 1,302.23 | -0.15% | 916,900 |
| Dec 15, 2025 | 1,337.00 | 1,342.00 | 1,333.50 | 1,335.00 | 1,304.18 | -0.15% | 860,800 |
| Dec 12, 2025 | 1,334.00 | 1,344.50 | 1,333.00 | 1,337.00 | 1,306.14 | 0.15% | 516,700 |
| Dec 11, 2025 | 1,354.50 | 1,354.50 | 1,335.00 | 1,335.00 | 1,304.18 | -0.60% | 566,100 |
| Dec 10, 2025 | 1,330.00 | 1,349.00 | 1,327.00 | 1,343.00 | 1,312.00 | 1.74% | 658,500 |
| Dec 9, 2025 | 1,334.50 | 1,338.00 | 1,316.50 | 1,320.00 | 1,289.53 | -1.09% | 742,500 |
| Dec 8, 2025 | 1,344.50 | 1,349.50 | 1,333.50 | 1,334.50 | 1,303.70 | - | 563,300 |
| Dec 5, 2025 | 1,330.00 | 1,342.00 | 1,327.50 | 1,334.50 | 1,303.70 | 0.30% | 537,700 |
| Dec 4, 2025 | 1,330.00 | 1,340.00 | 1,329.00 | 1,330.50 | 1,299.79 | -0.22% | 567,000 |
| Dec 3, 2025 | 1,333.50 | 1,336.50 | 1,326.00 | 1,333.50 | 1,302.72 | -0.63% | 512,100 |
| Dec 2, 2025 | 1,333.00 | 1,345.50 | 1,331.00 | 1,342.00 | 1,311.02 | 0.52% | 442,300 |
| Dec 1, 2025 | 1,344.50 | 1,352.00 | 1,334.00 | 1,335.00 | 1,304.18 | -0.60% | 451,500 |
| Nov 28, 2025 | 1,338.00 | 1,353.50 | 1,338.00 | 1,343.00 | 1,312.00 | 0.83% | 536,600 |
| Nov 27, 2025 | 1,335.00 | 1,340.00 | 1,330.00 | 1,332.00 | 1,301.25 | -0.49% | 612,300 |
| Nov 26, 2025 | 1,329.00 | 1,342.00 | 1,325.00 | 1,338.50 | 1,307.60 | 0.68% | 594,700 |
| Nov 25, 2025 | 1,330.00 | 1,336.00 | 1,317.50 | 1,329.50 | 1,298.81 | -0.26% | 620,100 |
| Nov 21, 2025 | 1,317.00 | 1,333.00 | 1,308.50 | 1,333.00 | 1,302.23 | 2.15% | 780,100 |
| Nov 20, 2025 | 1,310.00 | 1,316.50 | 1,305.00 | 1,305.00 | 1,274.88 | -0.04% | 580,000 |
| Nov 19, 2025 | 1,303.00 | 1,315.00 | 1,303.00 | 1,305.50 | 1,275.37 | 0.19% | 509,700 |
| Nov 18, 2025 | 1,324.00 | 1,327.50 | 1,303.00 | 1,303.00 | 1,272.92 | -1.10% | 534,800 |
| Nov 17, 2025 | 1,329.50 | 1,329.50 | 1,309.00 | 1,317.50 | 1,287.09 | -1.01% | 620,500 |
| Nov 14, 2025 | 1,335.00 | 1,343.00 | 1,330.50 | 1,331.00 | 1,300.28 | -0.19% | 426,800 |
| Nov 13, 2025 | 1,324.00 | 1,333.50 | 1,320.00 | 1,333.50 | 1,302.72 | 1.25% | 437,600 |
| Nov 12, 2025 | 1,320.50 | 1,335.00 | 1,315.50 | 1,317.00 | 1,286.60 | - | 653,700 |
| Nov 11, 2025 | 1,321.00 | 1,337.00 | 1,310.50 | 1,317.00 | 1,286.60 | -0.27% | 1,196,300 |
| Nov 10, 2025 | 1,320.00 | 1,328.50 | 1,311.50 | 1,320.50 | 1,290.02 | -0.60% | 1,119,400 |