Pola Orbis Holdings Inc. (TYO:4927)
Japan · Delayed Price · Currency is JPY 1,340.50
-58.50 (-4.18%)
Jul 31, 2026, 3:30 PM JST
Pola Orbis Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1,336.50 | 1,344.00 | 1,323.00 | 1,326.50 | 1,326.50 | -0.08% | 429,800 |
| Jul 15, 2026 | 1,339.50 | 1,339.50 | 1,324.50 | 1,327.50 | 1,327.50 | 0.04% | 453,800 |
| Jul 14, 2026 | 1,333.00 | 1,339.00 | 1,325.00 | 1,327.00 | 1,327.00 | 1.14% | 520,400 |
| Jul 13, 2026 | 1,315.00 | 1,325.00 | 1,311.00 | 1,312.00 | 1,312.00 | 0.27% | 355,300 |
| Jul 10, 2026 | 1,320.00 | 1,326.00 | 1,305.50 | 1,308.50 | 1,308.50 | -1.32% | 435,500 |
| Jul 9, 2026 | 1,340.00 | 1,341.00 | 1,319.00 | 1,326.00 | 1,326.00 | -1.23% | 414,500 |
| Jul 8, 2026 | 1,342.00 | 1,349.00 | 1,335.50 | 1,342.50 | 1,342.50 | 0.04% | 425,300 |
| Jul 7, 2026 | 1,330.00 | 1,347.00 | 1,325.50 | 1,342.00 | 1,342.00 | 0.41% | 480,400 |
| Jul 6, 2026 | 1,305.00 | 1,336.50 | 1,302.50 | 1,336.50 | 1,336.50 | 2.49% | 538,600 |
| Jul 3, 2026 | 1,305.50 | 1,325.50 | 1,302.00 | 1,304.00 | 1,304.00 | 0.31% | 541,000 |
| Jul 2, 2026 | 1,300.00 | 1,312.50 | 1,292.50 | 1,300.00 | 1,300.00 | 2.24% | 656,000 |
| Jul 1, 2026 | 1,265.00 | 1,273.00 | 1,255.50 | 1,271.50 | 1,271.50 | 0.47% | 596,000 |
| Jun 30, 2026 | 1,275.00 | 1,276.50 | 1,257.50 | 1,265.50 | 1,265.50 | -0.51% | 595,800 |
| Jun 29, 2026 | 1,250.00 | 1,276.00 | 1,250.00 | 1,272.00 | 1,272.00 | 1.60% | 852,200 |
| Jun 26, 2026 | 1,260.00 | 1,273.50 | 1,258.00 | 1,273.00 | 1,252.00 | 1.39% | 735,400 |
| Jun 25, 2026 | 1,263.00 | 1,266.00 | 1,252.00 | 1,255.50 | 1,234.79 | 0.32% | 536,400 |
| Jun 24, 2026 | 1,246.00 | 1,260.00 | 1,244.00 | 1,251.50 | 1,230.85 | 0.85% | 462,800 |
| Jun 23, 2026 | 1,253.50 | 1,256.00 | 1,240.50 | 1,241.00 | 1,220.53 | -1.23% | 712,000 |
| Jun 22, 2026 | 1,250.50 | 1,259.50 | 1,248.00 | 1,256.50 | 1,235.77 | -0.12% | 495,000 |
| Jun 19, 2026 | 1,259.00 | 1,261.00 | 1,250.50 | 1,258.00 | 1,237.25 | 0.28% | 747,800 |
| Jun 18, 2026 | 1,252.00 | 1,262.50 | 1,248.50 | 1,254.50 | 1,233.81 | 0.12% | 560,400 |
| Jun 17, 2026 | 1,258.00 | 1,262.50 | 1,253.00 | 1,253.00 | 1,232.33 | -0.40% | 324,000 |
| Jun 16, 2026 | 1,254.00 | 1,259.00 | 1,247.00 | 1,258.00 | 1,237.25 | 0.04% | 438,500 |
| Jun 15, 2026 | 1,266.00 | 1,268.50 | 1,257.50 | 1,257.50 | 1,236.76 | -0.28% | 394,500 |
| Jun 12, 2026 | 1,266.50 | 1,271.50 | 1,258.50 | 1,261.00 | 1,240.20 | -0.59% | 544,700 |
| Jun 11, 2026 | 1,278.00 | 1,279.00 | 1,264.00 | 1,268.50 | 1,247.57 | 0.16% | 356,900 |
| Jun 10, 2026 | 1,261.00 | 1,271.50 | 1,257.00 | 1,266.50 | 1,245.61 | 1.28% | 405,200 |
| Jun 9, 2026 | 1,264.00 | 1,268.00 | 1,250.50 | 1,250.50 | 1,229.87 | -1.07% | 568,200 |
| Jun 8, 2026 | 1,262.00 | 1,279.00 | 1,256.50 | 1,264.00 | 1,243.15 | 0.68% | 494,600 |
| Jun 5, 2026 | 1,253.50 | 1,263.00 | 1,251.00 | 1,255.50 | 1,234.79 | 0.24% | 425,400 |
| Jun 4, 2026 | 1,266.00 | 1,267.50 | 1,252.50 | 1,252.50 | 1,231.84 | -1.07% | 369,600 |
| Jun 3, 2026 | 1,259.00 | 1,270.50 | 1,256.00 | 1,266.00 | 1,245.12 | 0.40% | 356,400 |
| Jun 2, 2026 | 1,270.00 | 1,278.00 | 1,258.00 | 1,261.00 | 1,240.20 | -1.60% | 516,400 |
| Jun 1, 2026 | 1,285.00 | 1,286.00 | 1,260.50 | 1,281.50 | 1,260.36 | -0.54% | 771,200 |
| May 29, 2026 | 1,272.00 | 1,308.00 | 1,266.50 | 1,288.50 | 1,267.24 | 1.06% | 1,190,300 |
| May 28, 2026 | 1,256.00 | 1,275.00 | 1,251.50 | 1,275.00 | 1,253.97 | 1.76% | 699,300 |
| May 27, 2026 | 1,237.50 | 1,253.00 | 1,233.50 | 1,253.00 | 1,232.33 | 1.25% | 511,100 |
| May 26, 2026 | 1,246.00 | 1,248.50 | 1,233.00 | 1,237.50 | 1,217.09 | -0.68% | 545,500 |
| May 25, 2026 | 1,262.00 | 1,263.00 | 1,237.50 | 1,246.00 | 1,225.45 | -1.15% | 806,400 |
| May 22, 2026 | 1,275.00 | 1,276.00 | 1,257.00 | 1,260.50 | 1,239.71 | -0.90% | 747,800 |