Polaris Holdings Co., Ltd. (TYO:3010)
Japan
· Delayed Price · Currency is JPY 176.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Polaris Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | - | 157,900 |
| Apr 27, 2026 | 177.00 | 178.00 | 176.00 | 176.00 | 176.00 | -0.56% | 257,800 |
| Apr 24, 2026 | 178.00 | 178.00 | 175.00 | 177.00 | 177.00 | -0.56% | 158,000 |
| Apr 23, 2026 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 0.56% | 430,700 |
| Apr 22, 2026 | 179.00 | 179.00 | 177.00 | 177.00 | 177.00 | -1.12% | 118,000 |
| Apr 21, 2026 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | -0.56% | 105,000 |
| Apr 20, 2026 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | -1.10% | 74,800 |
| Apr 17, 2026 | 183.00 | 184.00 | 181.00 | 182.00 | 182.00 | - | 83,800 |
| Apr 16, 2026 | 181.00 | 184.00 | 181.00 | 182.00 | 182.00 | 1.11% | 249,700 |
| Apr 15, 2026 | 183.00 | 183.00 | 179.00 | 180.00 | 180.00 | - | 151,900 |
| Apr 14, 2026 | 180.00 | 182.00 | 179.00 | 180.00 | 180.00 | - | 198,700 |
| Apr 13, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 1.12% | 99,200 |
| Apr 10, 2026 | 183.00 | 183.00 | 178.00 | 178.00 | 178.00 | - | 136,500 |
| Apr 9, 2026 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | -1.11% | 207,300 |
| Apr 8, 2026 | 176.00 | 182.00 | 176.00 | 180.00 | 180.00 | 3.45% | 371,600 |
| Apr 7, 2026 | 175.00 | 177.00 | 173.00 | 174.00 | 174.00 | 1.16% | 144,100 |
| Apr 6, 2026 | 178.00 | 179.00 | 172.00 | 172.00 | 172.00 | -3.37% | 304,300 |
| Apr 3, 2026 | 177.00 | 180.00 | 177.00 | 178.00 | 178.00 | 0.56% | 153,000 |
| Apr 2, 2026 | 180.00 | 183.00 | 176.00 | 177.00 | 177.00 | -1.67% | 180,800 |
| Apr 1, 2026 | 180.00 | 181.00 | 178.00 | 180.00 | 180.00 | 1.69% | 114,100 |
| Mar 31, 2026 | 177.00 | 181.00 | 176.00 | 177.00 | 177.00 | - | 192,400 |
| Mar 30, 2026 | 176.00 | 181.00 | 174.00 | 177.00 | 177.00 | -5.35% | 350,500 |
| Mar 27, 2026 | 189.00 | 190.00 | 186.00 | 187.00 | 183.00 | -1.06% | 318,900 |
| Mar 26, 2026 | 191.00 | 191.00 | 185.00 | 189.00 | 184.96 | 1.61% | 522,300 |
| Mar 25, 2026 | 179.00 | 203.00 | 177.00 | 186.00 | 182.02 | 5.08% | 2,410,000 |
| Mar 24, 2026 | 177.00 | 177.00 | 174.00 | 177.00 | 173.21 | 2.91% | 189,700 |
| Mar 23, 2026 | 177.00 | 178.00 | 170.00 | 172.00 | 168.32 | -2.82% | 431,300 |
| Mar 19, 2026 | 181.00 | 181.00 | 177.00 | 177.00 | 173.21 | -3.28% | 240,900 |
| Mar 18, 2026 | 183.00 | 184.00 | 181.00 | 183.00 | 179.09 | 1.10% | 163,900 |
| Mar 17, 2026 | 178.00 | 195.00 | 178.00 | 181.00 | 177.13 | 2.84% | 799,300 |
| Mar 16, 2026 | 177.00 | 181.00 | 175.00 | 176.00 | 172.24 | -2.22% | 314,500 |
| Mar 13, 2026 | 178.00 | 181.00 | 178.00 | 180.00 | 176.15 | - | 131,700 |
| Mar 12, 2026 | 186.00 | 186.00 | 179.00 | 180.00 | 176.15 | -2.70% | 164,100 |
| Mar 11, 2026 | 183.00 | 187.00 | 183.00 | 185.00 | 181.04 | 1.09% | 184,700 |
| Mar 10, 2026 | 185.00 | 185.00 | 179.00 | 183.00 | 179.09 | 1.67% | 163,500 |
| Mar 9, 2026 | 178.00 | 180.00 | 175.00 | 180.00 | 176.15 | -1.64% | 471,000 |
| Mar 6, 2026 | 183.00 | 184.00 | 181.00 | 183.00 | 179.09 | - | 138,200 |
| Mar 5, 2026 | 185.00 | 188.00 | 182.00 | 183.00 | 179.09 | 1.67% | 232,800 |
| Mar 4, 2026 | 182.00 | 184.00 | 176.00 | 180.00 | 176.15 | -2.70% | 527,300 |
| Mar 3, 2026 | 191.00 | 191.00 | 185.00 | 185.00 | 181.04 | -4.15% | 547,000 |
| Mar 2, 2026 | 196.00 | 196.00 | 191.00 | 193.00 | 188.87 | -2.03% | 315,700 |
| Feb 27, 2026 | 197.00 | 198.00 | 193.00 | 197.00 | 192.79 | - | 298,900 |
| Feb 26, 2026 | 189.00 | 205.00 | 189.00 | 197.00 | 192.79 | 3.68% | 1,436,600 |
| Feb 25, 2026 | 189.00 | 192.00 | 189.00 | 190.00 | 185.94 | 0.53% | 164,700 |
| Feb 24, 2026 | 190.00 | 191.00 | 189.00 | 189.00 | 184.96 | -1.05% | 152,800 |
| Feb 20, 2026 | 193.00 | 193.00 | 191.00 | 191.00 | 186.91 | -0.52% | 172,300 |
| Feb 19, 2026 | 194.00 | 194.00 | 191.00 | 192.00 | 187.89 | 0.52% | 160,300 |
| Feb 18, 2026 | 189.00 | 192.00 | 188.00 | 191.00 | 186.91 | 0.53% | 183,000 |
| Feb 17, 2026 | 189.00 | 191.00 | 187.00 | 190.00 | 185.94 | 1.06% | 166,400 |
| Feb 16, 2026 | 192.00 | 193.00 | 187.00 | 188.00 | 183.98 | 0.53% | 588,900 |
| Feb 13, 2026 | 187.00 | 189.00 | 186.00 | 187.00 | 183.00 | -0.53% | 307,900 |
| Feb 12, 2026 | 190.00 | 190.00 | 186.00 | 188.00 | 183.98 | - | 216,000 |
| Feb 10, 2026 | 187.00 | 190.00 | 187.00 | 188.00 | 183.98 | 0.53% | 179,600 |
| Feb 9, 2026 | 186.00 | 187.00 | 183.00 | 187.00 | 183.00 | 1.63% | 242,300 |
| Feb 6, 2026 | 184.00 | 186.00 | 183.00 | 184.00 | 180.06 | -1.60% | 175,000 |
| Feb 5, 2026 | 184.00 | 187.00 | 183.00 | 187.00 | 183.00 | 1.08% | 195,600 |
| Feb 4, 2026 | 184.00 | 187.00 | 184.00 | 185.00 | 181.04 | 0.54% | 113,500 |
| Feb 3, 2026 | 187.00 | 187.00 | 184.00 | 184.00 | 180.06 | -1.08% | 99,500 |
| Feb 2, 2026 | 185.00 | 187.00 | 182.00 | 186.00 | 182.02 | 0.54% | 209,100 |
| Jan 30, 2026 | 183.00 | 185.00 | 183.00 | 185.00 | 181.04 | 1.65% | 88,800 |
| Jan 29, 2026 | 184.00 | 185.00 | 181.00 | 182.00 | 178.11 | - | 214,800 |
| Jan 28, 2026 | 183.00 | 183.00 | 181.00 | 182.00 | 178.11 | -1.09% | 128,500 |
| Jan 27, 2026 | 187.00 | 187.00 | 184.00 | 184.00 | 180.06 | -1.08% | 135,900 |
| Jan 26, 2026 | 188.00 | 188.00 | 185.00 | 186.00 | 182.02 | -1.59% | 214,300 |
| Jan 23, 2026 | 189.00 | 190.00 | 186.00 | 189.00 | 184.96 | 1.61% | 324,800 |
| Jan 22, 2026 | 189.00 | 190.00 | 186.00 | 186.00 | 182.02 | - | 215,300 |
| Jan 21, 2026 | 184.00 | 187.00 | 182.00 | 186.00 | 182.02 | 0.54% | 255,800 |
| Jan 20, 2026 | 189.00 | 189.00 | 185.00 | 185.00 | 181.04 | -2.12% | 291,400 |
| Jan 19, 2026 | 193.00 | 193.00 | 188.00 | 189.00 | 184.96 | -1.56% | 212,900 |
| Jan 16, 2026 | 193.00 | 194.00 | 191.00 | 192.00 | 187.89 | -0.52% | 133,400 |
| Jan 15, 2026 | 194.00 | 196.00 | 192.00 | 193.00 | 188.87 | -0.52% | 181,900 |
| Jan 14, 2026 | 197.00 | 197.00 | 194.00 | 194.00 | 189.85 | -1.02% | 82,400 |
| Jan 13, 2026 | 204.00 | 204.00 | 193.00 | 196.00 | 191.81 | -1.51% | 285,400 |
| Jan 9, 2026 | 200.00 | 200.00 | 197.00 | 199.00 | 194.74 | - | 100,300 |
| Jan 8, 2026 | 201.00 | 201.00 | 197.00 | 199.00 | 194.74 | -0.50% | 241,600 |
| Jan 7, 2026 | 196.00 | 202.00 | 196.00 | 200.00 | 195.72 | 2.04% | 391,900 |
| Jan 6, 2026 | 195.00 | 198.00 | 194.00 | 196.00 | 191.81 | 0.51% | 136,800 |
| Jan 5, 2026 | 190.00 | 195.00 | 190.00 | 195.00 | 190.83 | 2.63% | 293,700 |
| Dec 30, 2025 | 191.00 | 192.00 | 188.00 | 190.00 | 185.94 | -0.52% | 180,000 |
| Dec 29, 2025 | 192.00 | 193.00 | 189.00 | 191.00 | 186.91 | - | 185,400 |
| Dec 26, 2025 | 189.00 | 192.00 | 189.00 | 191.00 | 186.91 | 1.06% | 358,600 |
| Dec 25, 2025 | 190.00 | 192.00 | 189.00 | 189.00 | 184.96 | -0.53% | 242,100 |
| Dec 24, 2025 | 188.00 | 191.00 | 187.00 | 190.00 | 185.94 | 1.60% | 369,900 |
| Dec 23, 2025 | 190.00 | 191.00 | 186.00 | 187.00 | 183.00 | -0.53% | 277,200 |
| Dec 22, 2025 | 184.00 | 189.00 | 184.00 | 188.00 | 183.98 | 2.17% | 376,100 |
| Dec 19, 2025 | 185.00 | 187.00 | 183.00 | 184.00 | 180.06 | - | 146,700 |
| Dec 18, 2025 | 183.00 | 188.00 | 181.00 | 184.00 | 180.06 | 3.37% | 564,900 |
| Dec 17, 2025 | 181.00 | 181.00 | 178.00 | 178.00 | 174.19 | -0.56% | 132,600 |
| Dec 16, 2025 | 180.00 | 182.00 | 178.00 | 179.00 | 175.17 | -1.65% | 160,900 |
| Dec 15, 2025 | 179.00 | 183.00 | 179.00 | 182.00 | 178.11 | 1.68% | 254,700 |
| Dec 12, 2025 | 179.00 | 183.00 | 178.00 | 179.00 | 175.17 | 0.56% | 197,200 |
| Dec 11, 2025 | 176.00 | 180.00 | 175.00 | 178.00 | 174.19 | 1.14% | 339,900 |
| Dec 10, 2025 | 173.00 | 177.00 | 173.00 | 176.00 | 172.24 | 1.73% | 399,300 |
| Dec 9, 2025 | 178.00 | 178.00 | 172.00 | 173.00 | 169.30 | -2.81% | 487,200 |
| Dec 8, 2025 | 178.00 | 179.00 | 177.00 | 178.00 | 174.19 | - | 324,400 |
| Dec 5, 2025 | 178.00 | 179.00 | 176.00 | 178.00 | 174.19 | - | 200,500 |
| Dec 4, 2025 | 180.00 | 180.00 | 178.00 | 178.00 | 174.19 | - | 104,700 |
| Dec 3, 2025 | 180.00 | 182.00 | 178.00 | 178.00 | 174.19 | -1.11% | 174,600 |
| Dec 2, 2025 | 182.00 | 182.00 | 179.00 | 180.00 | 176.15 | -1.10% | 186,700 |
| Dec 1, 2025 | 185.00 | 185.00 | 181.00 | 182.00 | 178.11 | -1.09% | 184,300 |