Pola Orbis Holdings Inc. (TYO:4927)
Japan · Delayed Price · Currency is JPY 1,288.50
+13.50 (1.06%)
May 29, 2026, 3:30 PM JST
Pola Orbis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,256.00 | 1,275.00 | 1,251.50 | 1,275.00 | 1,275.00 | 1.76% | 699,300 |
| May 27, 2026 | 1,237.50 | 1,253.00 | 1,233.50 | 1,253.00 | 1,253.00 | 1.25% | 511,100 |
| May 26, 2026 | 1,246.00 | 1,248.50 | 1,233.00 | 1,237.50 | 1,237.50 | -0.68% | 545,500 |
| May 25, 2026 | 1,262.00 | 1,263.00 | 1,237.50 | 1,246.00 | 1,246.00 | -1.15% | 806,400 |
| May 22, 2026 | 1,275.00 | 1,276.00 | 1,257.00 | 1,260.50 | 1,260.50 | -0.90% | 747,800 |
| May 21, 2026 | 1,289.00 | 1,289.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.66% | 436,100 |
| May 20, 2026 | 1,285.50 | 1,295.00 | 1,274.50 | 1,280.50 | 1,280.50 | -0.85% | 602,100 |
| May 19, 2026 | 1,270.50 | 1,292.50 | 1,269.50 | 1,291.50 | 1,291.50 | 1.65% | 619,300 |
| May 18, 2026 | 1,274.00 | 1,278.00 | 1,264.00 | 1,270.50 | 1,270.50 | -0.31% | 775,700 |
| May 15, 2026 | 1,278.00 | 1,283.00 | 1,264.00 | 1,274.50 | 1,274.50 | -0.27% | 630,200 |
| May 14, 2026 | 1,299.00 | 1,299.00 | 1,275.00 | 1,278.00 | 1,278.00 | -0.93% | 572,300 |
| May 13, 2026 | 1,288.00 | 1,306.00 | 1,286.00 | 1,290.00 | 1,290.00 | 0.43% | 609,800 |
| May 12, 2026 | 1,299.50 | 1,301.50 | 1,274.00 | 1,284.50 | 1,284.50 | 0.55% | 934,700 |
| May 11, 2026 | 1,292.00 | 1,294.00 | 1,271.00 | 1,277.50 | 1,277.50 | -1.28% | 864,000 |
| May 8, 2026 | 1,300.00 | 1,307.00 | 1,294.00 | 1,294.00 | 1,294.00 | -0.50% | 660,300 |
| May 7, 2026 | 1,300.00 | 1,308.00 | 1,294.00 | 1,300.50 | 1,300.50 | 0.97% | 584,000 |
| May 1, 2026 | 1,293.00 | 1,295.00 | 1,285.50 | 1,288.00 | 1,288.00 | -0.39% | 407,500 |
| Apr 30, 2026 | 1,296.50 | 1,305.00 | 1,290.50 | 1,293.00 | 1,293.00 | -0.92% | 445,900 |
| Apr 28, 2026 | 1,309.00 | 1,309.50 | 1,297.50 | 1,305.00 | 1,305.00 | -0.38% | 435,500 |
| Apr 27, 2026 | 1,297.00 | 1,312.00 | 1,291.00 | 1,310.00 | 1,310.00 | 1.12% | 487,900 |
| Apr 24, 2026 | 1,298.50 | 1,300.00 | 1,286.00 | 1,295.50 | 1,295.50 | 0.19% | 398,100 |
| Apr 23, 2026 | 1,295.00 | 1,298.00 | 1,289.00 | 1,293.00 | 1,293.00 | -0.50% | 572,600 |
| Apr 22, 2026 | 1,305.50 | 1,311.00 | 1,296.00 | 1,299.50 | 1,299.50 | -0.31% | 398,500 |
| Apr 21, 2026 | 1,315.00 | 1,318.00 | 1,295.00 | 1,303.50 | 1,303.50 | -0.87% | 497,100 |
| Apr 20, 2026 | 1,319.00 | 1,319.50 | 1,307.50 | 1,315.00 | 1,315.00 | 0.57% | 378,000 |
| Apr 17, 2026 | 1,304.50 | 1,308.50 | 1,301.50 | 1,307.50 | 1,307.50 | 0.58% | 271,000 |
| Apr 16, 2026 | 1,312.50 | 1,314.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.65% | 446,900 |
| Apr 15, 2026 | 1,293.00 | 1,309.50 | 1,291.00 | 1,308.50 | 1,308.50 | -0.46% | 571,800 |
| Apr 14, 2026 | 1,324.00 | 1,329.00 | 1,311.50 | 1,314.50 | 1,314.50 | -0.72% | 338,000 |
| Apr 13, 2026 | 1,318.00 | 1,327.00 | 1,316.00 | 1,324.00 | 1,324.00 | 0.30% | 391,900 |
| Apr 10, 2026 | 1,338.00 | 1,344.00 | 1,319.00 | 1,320.00 | 1,320.00 | -1.82% | 393,300 |
| Apr 9, 2026 | 1,361.00 | 1,365.00 | 1,343.00 | 1,344.50 | 1,344.50 | -1.50% | 415,000 |
| Apr 8, 2026 | 1,370.00 | 1,371.50 | 1,360.00 | 1,365.00 | 1,365.00 | 0.59% | 475,400 |
| Apr 7, 2026 | 1,345.00 | 1,359.50 | 1,344.50 | 1,357.00 | 1,357.00 | 1.00% | 478,500 |
| Apr 6, 2026 | 1,340.00 | 1,345.00 | 1,336.00 | 1,343.50 | 1,343.50 | 0.64% | 251,500 |
| Apr 3, 2026 | 1,329.50 | 1,339.50 | 1,326.00 | 1,335.00 | 1,335.00 | 0.72% | 386,400 |
| Apr 2, 2026 | 1,330.00 | 1,336.50 | 1,319.00 | 1,325.50 | 1,325.50 | 0.04% | 538,600 |
| Apr 1, 2026 | 1,314.00 | 1,325.00 | 1,308.50 | 1,325.00 | 1,325.00 | 1.34% | 715,300 |
| Mar 31, 2026 | 1,299.00 | 1,316.50 | 1,299.00 | 1,307.50 | 1,307.50 | 0.62% | 608,700 |
| Mar 30, 2026 | 1,296.00 | 1,303.00 | 1,292.00 | 1,299.50 | 1,299.50 | -0.91% | 532,400 |
| 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 |