Pola Orbis Holdings Inc. (TYO:4927)
Japan · Delayed Price · Currency is JPY 1,367.00
+5.00 (0.37%)
Oct 1, 2026, 3:30 PM JST
Pola Orbis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,356.00 | 1,367.50 | 1,348.00 | 1,367.00 | 1,367.00 | 0.37% | 321,600 |
| Sep 30, 2026 | 1,362.00 | 1,365.50 | 1,350.00 | 1,362.00 | 1,362.00 | -0.22% | 349,500 |
| Sep 29, 2026 | 1,375.00 | 1,377.50 | 1,361.50 | 1,365.00 | 1,365.00 | -1.55% | 527,100 |
| Sep 28, 2026 | 1,393.00 | 1,395.00 | 1,381.00 | 1,386.50 | 1,386.50 | -0.25% | 678,600 |
| Sep 25, 2026 | 1,390.50 | 1,399.00 | 1,380.50 | 1,390.00 | 1,390.00 | 0.51% | 472,700 |
| Sep 24, 2026 | 1,366.50 | 1,393.50 | 1,360.50 | 1,383.00 | 1,383.00 | 1.88% | 579,600 |
| Sep 18, 2026 | 1,388.00 | 1,388.00 | 1,357.50 | 1,357.50 | 1,357.50 | -1.99% | 2,168,000 |
| Sep 17, 2026 | 1,373.50 | 1,385.00 | 1,370.50 | 1,385.00 | 1,385.00 | 1.32% | 346,200 |
| Sep 16, 2026 | 1,379.50 | 1,379.50 | 1,361.50 | 1,367.00 | 1,367.00 | -0.33% | 302,000 |
| Sep 15, 2026 | 1,374.00 | 1,376.50 | 1,363.00 | 1,371.50 | 1,371.50 | 0.44% | 393,600 |
| Sep 14, 2026 | 1,351.50 | 1,365.50 | 1,345.50 | 1,365.50 | 1,365.50 | 1.98% | 344,200 |
| Sep 11, 2026 | 1,331.00 | 1,341.50 | 1,327.00 | 1,339.00 | 1,339.00 | -0.19% | 380,700 |
| Sep 10, 2026 | 1,333.50 | 1,346.00 | 1,326.50 | 1,341.50 | 1,341.50 | 0.71% | 587,500 |
| Sep 9, 2026 | 1,340.50 | 1,343.50 | 1,327.00 | 1,332.00 | 1,332.00 | -0.89% | 411,200 |
| Sep 8, 2026 | 1,350.00 | 1,350.00 | 1,328.00 | 1,344.00 | 1,344.00 | -0.74% | 501,200 |
| Sep 7, 2026 | 1,358.00 | 1,360.50 | 1,350.50 | 1,354.00 | 1,354.00 | -0.44% | 484,400 |
| Sep 4, 2026 | 1,352.00 | 1,368.50 | 1,349.50 | 1,360.00 | 1,360.00 | -1.05% | 563,000 |
| Sep 3, 2026 | 1,385.50 | 1,389.50 | 1,372.00 | 1,374.50 | 1,374.50 | -0.40% | 386,700 |
| Sep 2, 2026 | 1,388.50 | 1,404.50 | 1,380.00 | 1,380.00 | 1,380.00 | -0.47% | 555,500 |
| Sep 1, 2026 | 1,390.00 | 1,407.00 | 1,385.50 | 1,386.50 | 1,386.50 | -0.93% | 405,700 |
| Aug 31, 2026 | 1,398.50 | 1,409.00 | 1,397.00 | 1,399.50 | 1,399.50 | - | 425,300 |
| Aug 28, 2026 | 1,383.50 | 1,399.50 | 1,380.50 | 1,399.50 | 1,399.50 | 0.68% | 356,200 |
| Aug 27, 2026 | 1,390.00 | 1,403.50 | 1,385.50 | 1,390.00 | 1,390.00 | -0.18% | 429,800 |
| Aug 26, 2026 | 1,400.00 | 1,402.00 | 1,390.50 | 1,392.50 | 1,392.50 | -0.54% | 347,500 |
| Aug 25, 2026 | 1,420.00 | 1,421.00 | 1,396.00 | 1,400.00 | 1,400.00 | 0.29% | 375,700 |
| Aug 24, 2026 | 1,410.00 | 1,420.00 | 1,391.50 | 1,396.00 | 1,396.00 | -0.71% | 560,000 |
| Aug 21, 2026 | 1,406.00 | 1,414.50 | 1,395.50 | 1,406.00 | 1,406.00 | - | 341,400 |
| Aug 20, 2026 | 1,411.00 | 1,417.50 | 1,396.00 | 1,406.00 | 1,406.00 | 0.46% | 669,500 |
| Aug 19, 2026 | 1,395.00 | 1,405.00 | 1,379.50 | 1,399.50 | 1,399.50 | 1.41% | 651,100 |
| Aug 18, 2026 | 1,377.50 | 1,385.50 | 1,366.00 | 1,380.00 | 1,380.00 | 0.18% | 439,400 |
| Aug 17, 2026 | 1,408.00 | 1,408.00 | 1,375.50 | 1,377.50 | 1,377.50 | -2.20% | 355,200 |
| Aug 14, 2026 | 1,414.00 | 1,417.00 | 1,398.50 | 1,408.50 | 1,408.50 | -0.56% | 416,500 |
| Aug 13, 2026 | 1,418.00 | 1,427.00 | 1,410.00 | 1,416.50 | 1,416.50 | -0.81% | 535,000 |
| Aug 12, 2026 | 1,430.00 | 1,434.50 | 1,403.00 | 1,428.00 | 1,428.00 | -0.04% | 623,400 |
| Aug 10, 2026 | 1,405.00 | 1,432.00 | 1,382.00 | 1,428.50 | 1,428.50 | 2.15% | 981,900 |
| Aug 7, 2026 | 1,365.50 | 1,426.50 | 1,349.50 | 1,398.50 | 1,398.50 | 4.72% | 1,582,600 |
| Aug 6, 2026 | 1,302.00 | 1,339.50 | 1,295.50 | 1,335.50 | 1,335.50 | 3.01% | 750,600 |
| Aug 5, 2026 | 1,307.50 | 1,307.50 | 1,281.00 | 1,296.50 | 1,296.50 | -0.69% | 511,000 |
| Aug 4, 2026 | 1,308.00 | 1,308.00 | 1,292.00 | 1,305.50 | 1,305.50 | -0.19% | 578,000 |
| Aug 3, 2026 | 1,340.00 | 1,340.00 | 1,295.00 | 1,308.00 | 1,308.00 | -2.42% | 608,100 |
| Jul 31, 2026 | 1,369.00 | 1,376.00 | 1,335.00 | 1,340.50 | 1,340.50 | -4.18% | 756,500 |
| Jul 30, 2026 | 1,408.00 | 1,410.00 | 1,375.50 | 1,399.00 | 1,399.00 | 0.07% | 2,332,900 |
| Jul 29, 2026 | 1,370.00 | 1,406.00 | 1,361.50 | 1,398.00 | 1,398.00 | 2.98% | 771,500 |
| Jul 28, 2026 | 1,340.00 | 1,363.50 | 1,336.00 | 1,357.50 | 1,357.50 | 1.53% | 727,400 |
| Jul 27, 2026 | 1,322.50 | 1,339.00 | 1,317.50 | 1,337.00 | 1,337.00 | 2.02% | 508,500 |
| Jul 24, 2026 | 1,300.50 | 1,319.00 | 1,296.00 | 1,310.50 | 1,310.50 | 0.08% | 479,100 |
| Jul 23, 2026 | 1,315.00 | 1,315.00 | 1,302.00 | 1,309.50 | 1,309.50 | -0.72% | 344,400 |
| Jul 22, 2026 | 1,323.00 | 1,333.50 | 1,309.00 | 1,319.00 | 1,319.00 | -1.09% | 423,800 |
| Jul 21, 2026 | 1,345.00 | 1,350.00 | 1,329.00 | 1,333.50 | 1,333.50 | -0.11% | 508,900 |
| Jul 17, 2026 | 1,340.50 | 1,352.50 | 1,328.00 | 1,335.00 | 1,335.00 | 0.64% | 626,400 |