Pola Orbis Holdings Inc. (TYO:4927)
Japan
· Delayed Price · Currency is JPY 1,360.00
+15.00 (1.12%)
Sep 26, 2025, 3:30 PM JST
Pola Orbis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,350.00 | 1,361.50 | 1,343.50 | 1,360.00 | 1,360.00 | 1.12% | 564,900 |
| Sep 25, 2025 | 1,344.00 | 1,350.50 | 1,338.50 | 1,345.00 | 1,345.00 | -0.70% | 504,100 |
| Sep 24, 2025 | 1,353.00 | 1,372.00 | 1,351.00 | 1,354.50 | 1,354.50 | 1.84% | 878,800 |
| Sep 22, 2025 | 1,315.00 | 1,334.50 | 1,313.50 | 1,330.00 | 1,330.00 | 1.26% | 432,900 |
| Sep 19, 2025 | 1,318.00 | 1,318.00 | 1,304.50 | 1,313.50 | 1,313.50 | -0.45% | 708,800 |
| Sep 18, 2025 | 1,317.00 | 1,320.50 | 1,307.00 | 1,319.50 | 1,319.50 | 0.30% | 381,000 |
| Sep 17, 2025 | 1,310.00 | 1,315.50 | 1,306.50 | 1,315.50 | 1,315.50 | 0.15% | 381,000 |
| Sep 16, 2025 | 1,310.00 | 1,315.50 | 1,303.00 | 1,313.50 | 1,313.50 | 0.11% | 275,000 |
| Sep 12, 2025 | 1,311.00 | 1,312.50 | 1,304.00 | 1,312.00 | 1,312.00 | -0.04% | 336,500 |
| Sep 11, 2025 | 1,300.00 | 1,314.00 | 1,296.00 | 1,312.50 | 1,312.50 | 0.50% | 504,900 |
| Sep 10, 2025 | 1,323.00 | 1,324.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.17% | 472,400 |
| Sep 9, 2025 | 1,311.50 | 1,326.50 | 1,309.50 | 1,321.50 | 1,321.50 | 1.03% | 414,800 |
| Sep 8, 2025 | 1,314.50 | 1,324.50 | 1,305.50 | 1,308.00 | 1,308.00 | 0.11% | 389,800 |
| Sep 5, 2025 | 1,324.00 | 1,324.00 | 1,301.00 | 1,306.50 | 1,306.50 | -1.32% | 341,600 |
| Sep 4, 2025 | 1,318.00 | 1,325.00 | 1,312.50 | 1,324.00 | 1,324.00 | 0.38% | 283,800 |
| Sep 3, 2025 | 1,302.00 | 1,319.00 | 1,299.50 | 1,319.00 | 1,319.00 | 1.46% | 365,700 |
| Sep 2, 2025 | 1,298.00 | 1,305.50 | 1,294.50 | 1,300.00 | 1,300.00 | 0.27% | 369,600 |
| Sep 1, 2025 | 1,302.00 | 1,307.50 | 1,291.50 | 1,296.50 | 1,296.50 | 0.23% | 387,300 |
| Aug 29, 2025 | 1,283.00 | 1,300.00 | 1,281.50 | 1,293.50 | 1,293.50 | 0.82% | 475,700 |
| Aug 28, 2025 | 1,283.50 | 1,287.00 | 1,280.00 | 1,283.00 | 1,283.00 | 0.12% | 307,200 |
| Aug 27, 2025 | 1,277.50 | 1,287.00 | 1,271.50 | 1,281.50 | 1,281.50 | -0.66% | 426,300 |
| Aug 26, 2025 | 1,301.00 | 1,304.50 | 1,290.00 | 1,290.00 | 1,290.00 | -1.11% | 431,700 |
| Aug 25, 2025 | 1,316.00 | 1,317.00 | 1,300.50 | 1,304.50 | 1,304.50 | -0.84% | 446,400 |
| Aug 22, 2025 | 1,325.00 | 1,327.50 | 1,307.00 | 1,315.50 | 1,315.50 | -1.31% | 596,500 |
| Aug 21, 2025 | 1,355.00 | 1,359.00 | 1,330.00 | 1,333.00 | 1,333.00 | -1.55% | 663,700 |
| Aug 20, 2025 | 1,329.00 | 1,354.00 | 1,328.00 | 1,354.00 | 1,354.00 | 1.80% | 900,000 |
| Aug 19, 2025 | 1,315.00 | 1,330.00 | 1,309.00 | 1,330.00 | 1,330.00 | 1.41% | 496,200 |
| Aug 18, 2025 | 1,309.00 | 1,318.00 | 1,303.00 | 1,311.50 | 1,311.50 | 0.15% | 364,600 |
| Aug 15, 2025 | 1,322.00 | 1,324.00 | 1,308.00 | 1,309.50 | 1,309.50 | -1.17% | 360,100 |
| Aug 14, 2025 | 1,335.00 | 1,337.00 | 1,321.00 | 1,325.00 | 1,325.00 | -0.38% | 277,700 |
| Aug 13, 2025 | 1,341.50 | 1,343.00 | 1,318.00 | 1,330.00 | 1,330.00 | -1.04% | 591,300 |
| Aug 12, 2025 | 1,332.50 | 1,347.50 | 1,319.50 | 1,344.00 | 1,344.00 | 0.07% | 656,700 |
| Aug 8, 2025 | 1,316.50 | 1,343.50 | 1,309.00 | 1,343.00 | 1,343.00 | 3.31% | 1,039,300 |
| Aug 7, 2025 | 1,244.00 | 1,306.00 | 1,243.00 | 1,300.00 | 1,300.00 | -0.31% | 1,971,200 |
| Aug 6, 2025 | 1,298.00 | 1,311.00 | 1,289.00 | 1,304.00 | 1,304.00 | 0.66% | 924,600 |
| Aug 5, 2025 | 1,304.50 | 1,310.00 | 1,295.50 | 1,295.50 | 1,295.50 | -0.27% | 446,500 |
| Aug 4, 2025 | 1,288.00 | 1,303.50 | 1,285.50 | 1,299.00 | 1,299.00 | 0.46% | 550,800 |
| Aug 1, 2025 | 1,280.00 | 1,293.00 | 1,275.50 | 1,293.00 | 1,293.00 | 1.13% | 362,800 |
| Jul 31, 2025 | 1,273.00 | 1,281.00 | 1,268.00 | 1,278.50 | 1,278.50 | 0.79% | 291,200 |
| Jul 30, 2025 | 1,280.00 | 1,282.00 | 1,266.50 | 1,268.50 | 1,268.50 | -0.90% | 311,900 |
| Jul 29, 2025 | 1,271.50 | 1,281.00 | 1,268.50 | 1,280.00 | 1,280.00 | 0.08% | 307,100 |
| Jul 28, 2025 | 1,275.50 | 1,287.00 | 1,274.50 | 1,279.00 | 1,279.00 | 0.04% | 504,600 |
| Jul 25, 2025 | 1,280.50 | 1,288.00 | 1,272.50 | 1,278.50 | 1,278.50 | -0.62% | 465,700 |
| Jul 24, 2025 | 1,267.50 | 1,289.50 | 1,266.50 | 1,286.50 | 1,286.50 | 2.39% | 790,500 |
| Jul 23, 2025 | 1,254.00 | 1,264.00 | 1,249.00 | 1,256.50 | 1,256.50 | 1.54% | 472,100 |
| Jul 22, 2025 | 1,247.00 | 1,251.00 | 1,235.50 | 1,237.50 | 1,237.50 | -0.80% | 382,100 |
| Jul 18, 2025 | 1,254.50 | 1,258.50 | 1,243.00 | 1,247.50 | 1,247.50 | -0.32% | 320,500 |
| Jul 17, 2025 | 1,249.50 | 1,255.00 | 1,244.50 | 1,251.50 | 1,251.50 | 0.72% | 415,900 |
| Jul 16, 2025 | 1,260.00 | 1,264.00 | 1,242.50 | 1,242.50 | 1,242.50 | -1.55% | 504,600 |
| Jul 15, 2025 | 1,277.50 | 1,280.00 | 1,262.00 | 1,262.00 | 1,262.00 | -1.21% | 310,000 |