Pole To Win Holdings, Inc. (TYO:3657)
Japan
· Delayed Price · Currency is JPY 306.00
+3.00 (0.99%)
Apr 28, 2026, 3:30 PM JST
Pole To Win Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 304.00 | 306.00 | 303.00 | 306.00 | 306.00 | 0.99% | 84,100 |
| Apr 27, 2026 | 308.00 | 308.00 | 303.00 | 303.00 | 303.00 | -1.62% | 115,600 |
| Apr 24, 2026 | 312.00 | 312.00 | 307.00 | 308.00 | 308.00 | -1.28% | 122,300 |
| Apr 23, 2026 | 315.00 | 316.00 | 310.00 | 312.00 | 312.00 | -1.27% | 109,600 |
| Apr 22, 2026 | 319.00 | 319.00 | 314.00 | 316.00 | 316.00 | -0.63% | 138,200 |
| Apr 21, 2026 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 110,600 |
| Apr 20, 2026 | 319.00 | 319.00 | 314.00 | 318.00 | 318.00 | 0.32% | 127,100 |
| Apr 17, 2026 | 317.00 | 320.00 | 317.00 | 317.00 | 317.00 | - | 140,400 |
| Apr 16, 2026 | 315.00 | 319.00 | 315.00 | 317.00 | 317.00 | 1.28% | 176,200 |
| Apr 15, 2026 | 312.00 | 313.00 | 309.00 | 313.00 | 313.00 | 2.29% | 136,500 |
| Apr 14, 2026 | 306.00 | 309.00 | 304.00 | 306.00 | 306.00 | 1.32% | 130,200 |
| Apr 13, 2026 | 302.00 | 303.00 | 297.00 | 302.00 | 302.00 | -0.33% | 308,300 |
| Apr 10, 2026 | 307.00 | 307.00 | 301.00 | 303.00 | 303.00 | -1.30% | 89,100 |
| Apr 9, 2026 | 311.00 | 311.00 | 306.00 | 307.00 | 307.00 | -0.97% | 101,700 |
| Apr 8, 2026 | 311.00 | 312.00 | 308.00 | 310.00 | 310.00 | 1.64% | 200,800 |
| Apr 7, 2026 | 303.00 | 306.00 | 303.00 | 305.00 | 305.00 | 1.33% | 103,400 |
| Apr 6, 2026 | 300.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.33% | 120,700 |
| Apr 3, 2026 | 300.00 | 301.00 | 298.00 | 300.00 | 300.00 | 1.01% | 124,200 |
| Apr 2, 2026 | 300.00 | 302.00 | 296.00 | 297.00 | 297.00 | -0.67% | 139,000 |
| Apr 1, 2026 | 295.00 | 299.00 | 294.00 | 299.00 | 299.00 | 3.10% | 132,200 |
| Mar 31, 2026 | 293.00 | 295.00 | 290.00 | 290.00 | 290.00 | -1.02% | 206,200 |
| Mar 30, 2026 | 298.00 | 298.00 | 291.00 | 293.00 | 293.00 | -3.93% | 353,400 |
| Mar 27, 2026 | 300.00 | 306.00 | 298.00 | 305.00 | 305.00 | 1.67% | 305,100 |
| Mar 26, 2026 | 305.00 | 305.00 | 294.00 | 300.00 | 300.00 | -1.64% | 320,300 |
| Mar 25, 2026 | 293.00 | 305.00 | 293.00 | 305.00 | 305.00 | 4.81% | 457,800 |
| Mar 24, 2026 | 293.00 | 293.00 | 287.00 | 291.00 | 291.00 | 0.34% | 339,500 |
| Mar 23, 2026 | 286.00 | 290.00 | 281.00 | 290.00 | 290.00 | 0.35% | 582,100 |
| Mar 19, 2026 | 289.00 | 292.00 | 286.00 | 289.00 | 289.00 | -0.34% | 595,800 |
| Mar 18, 2026 | 308.00 | 308.00 | 288.00 | 290.00 | 290.00 | -3.65% | 1,214,900 |
| Mar 17, 2026 | 309.00 | 310.00 | 301.00 | 301.00 | 301.00 | -2.59% | 216,700 |
| Mar 16, 2026 | 305.00 | 312.00 | 303.00 | 309.00 | 309.00 | 1.98% | 319,100 |
| Mar 13, 2026 | 303.00 | 307.00 | 302.00 | 303.00 | 303.00 | -0.98% | 153,000 |
| Mar 12, 2026 | 310.00 | 310.00 | 304.00 | 306.00 | 306.00 | -1.61% | 201,700 |
| Mar 11, 2026 | 317.00 | 319.00 | 311.00 | 311.00 | 311.00 | -0.64% | 157,300 |
| Mar 10, 2026 | 315.00 | 315.00 | 308.00 | 313.00 | 313.00 | 1.62% | 164,500 |
| Mar 9, 2026 | 308.00 | 311.00 | 301.00 | 308.00 | 308.00 | -3.45% | 303,400 |
| Mar 6, 2026 | 312.00 | 319.00 | 311.00 | 319.00 | 319.00 | 2.24% | 193,600 |
| Mar 5, 2026 | 310.00 | 317.00 | 310.00 | 312.00 | 312.00 | 1.96% | 214,700 |
| Mar 4, 2026 | 308.00 | 310.00 | 299.00 | 306.00 | 306.00 | -1.61% | 564,800 |
| Mar 3, 2026 | 319.00 | 319.00 | 311.00 | 311.00 | 311.00 | -2.81% | 321,600 |
| Mar 2, 2026 | 326.00 | 326.00 | 318.00 | 320.00 | 320.00 | -1.84% | 248,300 |
| Feb 27, 2026 | 322.00 | 327.00 | 319.00 | 326.00 | 326.00 | 1.88% | 230,200 |
| Feb 26, 2026 | 319.00 | 322.00 | 317.00 | 320.00 | 320.00 | 1.27% | 184,200 |
| Feb 25, 2026 | 317.00 | 321.00 | 314.00 | 316.00 | 316.00 | 0.32% | 366,400 |
| Feb 24, 2026 | 310.00 | 316.00 | 308.00 | 315.00 | 315.00 | 1.94% | 322,900 |
| Feb 20, 2026 | 306.00 | 310.00 | 305.00 | 309.00 | 309.00 | 1.31% | 393,000 |
| Feb 19, 2026 | 304.00 | 305.00 | 301.00 | 305.00 | 305.00 | 0.66% | 300,400 |
| Feb 18, 2026 | 301.00 | 304.00 | 301.00 | 303.00 | 303.00 | 1.00% | 157,700 |
| Feb 17, 2026 | 301.00 | 304.00 | 298.00 | 300.00 | 300.00 | -0.33% | 237,600 |
| Feb 16, 2026 | 294.00 | 301.00 | 292.00 | 301.00 | 301.00 | 3.44% | 493,600 |
| Feb 13, 2026 | 299.00 | 299.00 | 290.00 | 291.00 | 291.00 | -3.00% | 953,100 |
| Feb 12, 2026 | 301.00 | 303.00 | 299.00 | 300.00 | 300.00 | - | 277,800 |
| Feb 10, 2026 | 297.00 | 301.00 | 297.00 | 300.00 | 300.00 | 1.01% | 216,200 |
| Feb 9, 2026 | 302.00 | 302.00 | 296.00 | 297.00 | 297.00 | - | 327,700 |
| Feb 6, 2026 | 302.00 | 302.00 | 295.00 | 297.00 | 297.00 | -1.98% | 679,600 |
| Feb 5, 2026 | 305.00 | 306.00 | 301.00 | 303.00 | 303.00 | -0.66% | 400,300 |
| Feb 4, 2026 | 306.00 | 308.00 | 303.00 | 305.00 | 305.00 | -0.65% | 259,000 |
| Feb 3, 2026 | 311.00 | 311.00 | 306.00 | 307.00 | 307.00 | -0.65% | 272,000 |
| Feb 2, 2026 | 315.00 | 315.00 | 306.00 | 309.00 | 309.00 | -2.22% | 532,900 |
| Jan 30, 2026 | 315.00 | 316.00 | 313.00 | 316.00 | 316.00 | 0.32% | 261,500 |
| Jan 29, 2026 | 317.00 | 320.00 | 313.00 | 315.00 | 315.00 | -3.37% | 482,800 |
| Jan 28, 2026 | 333.00 | 334.00 | 326.00 | 326.00 | 318.05 | -1.51% | 459,900 |
| Jan 27, 2026 | 338.00 | 339.00 | 331.00 | 331.00 | 322.93 | -2.36% | 302,000 |
| Jan 26, 2026 | 342.00 | 351.00 | 338.00 | 339.00 | 330.73 | -1.45% | 776,700 |
| Jan 23, 2026 | 337.00 | 344.00 | 334.00 | 344.00 | 335.61 | 2.69% | 200,200 |
| Jan 22, 2026 | 334.00 | 336.00 | 333.00 | 335.00 | 326.83 | 0.60% | 89,900 |
| Jan 21, 2026 | 335.00 | 335.00 | 330.00 | 333.00 | 324.88 | -1.48% | 191,700 |
| Jan 20, 2026 | 343.00 | 344.00 | 338.00 | 338.00 | 329.76 | -1.46% | 157,800 |
| Jan 19, 2026 | 343.00 | 346.00 | 340.00 | 343.00 | 334.63 | - | 157,300 |
| Jan 16, 2026 | 341.00 | 346.00 | 340.00 | 343.00 | 334.63 | -0.29% | 128,500 |
| Jan 15, 2026 | 335.00 | 346.00 | 335.00 | 344.00 | 335.61 | 2.69% | 228,300 |
| Jan 14, 2026 | 337.00 | 339.00 | 335.00 | 335.00 | 326.83 | -0.59% | 67,200 |
| Jan 13, 2026 | 341.00 | 341.00 | 335.00 | 337.00 | 328.78 | 0.30% | 145,500 |
| Jan 9, 2026 | 335.00 | 338.00 | 335.00 | 336.00 | 327.80 | 0.60% | 89,600 |
| Jan 8, 2026 | 337.00 | 338.00 | 332.00 | 334.00 | 325.85 | -0.89% | 100,100 |
| Jan 7, 2026 | 330.00 | 337.00 | 328.00 | 337.00 | 328.78 | 2.12% | 164,000 |
| Jan 6, 2026 | 328.00 | 331.00 | 328.00 | 330.00 | 321.95 | 1.23% | 72,900 |
| Jan 5, 2026 | 328.00 | 329.00 | 324.00 | 326.00 | 318.05 | - | 158,300 |
| Dec 30, 2025 | 325.00 | 328.00 | 324.00 | 326.00 | 318.05 | 0.31% | 72,400 |
| Dec 29, 2025 | 326.00 | 328.00 | 325.00 | 325.00 | 317.07 | 0.31% | 90,000 |
| Dec 26, 2025 | 322.00 | 324.00 | 321.00 | 324.00 | 316.10 | 0.62% | 140,000 |
| Dec 25, 2025 | 319.00 | 323.00 | 319.00 | 322.00 | 314.15 | 0.94% | 74,900 |
| Dec 24, 2025 | 320.00 | 322.00 | 319.00 | 319.00 | 311.22 | 0.31% | 108,900 |
| Dec 23, 2025 | 314.00 | 319.00 | 314.00 | 318.00 | 310.24 | 1.60% | 173,800 |
| Dec 22, 2025 | 318.00 | 318.00 | 313.00 | 313.00 | 305.37 | -0.95% | 211,800 |
| Dec 19, 2025 | 315.00 | 317.00 | 315.00 | 316.00 | 308.29 | 0.32% | 132,100 |
| Dec 18, 2025 | 312.00 | 316.00 | 312.00 | 315.00 | 307.32 | 0.64% | 105,900 |
| Dec 17, 2025 | 314.00 | 316.00 | 312.00 | 313.00 | 305.37 | - | 109,100 |
| Dec 16, 2025 | 315.00 | 315.00 | 312.00 | 313.00 | 305.37 | -0.32% | 116,700 |
| Dec 15, 2025 | 312.00 | 316.00 | 311.00 | 314.00 | 306.34 | 0.64% | 146,900 |
| Dec 12, 2025 | 312.00 | 314.00 | 310.00 | 312.00 | 304.39 | 0.65% | 156,700 |
| Dec 11, 2025 | 312.00 | 315.00 | 310.00 | 310.00 | 302.44 | -0.32% | 400,000 |
| Dec 10, 2025 | 321.00 | 322.00 | 310.00 | 311.00 | 303.41 | -6.61% | 1,010,200 |
| Dec 9, 2025 | 337.00 | 339.00 | 333.00 | 333.00 | 324.88 | -0.89% | 201,100 |
| Dec 8, 2025 | 339.00 | 341.00 | 335.00 | 336.00 | 327.80 | -0.30% | 136,700 |
| Dec 5, 2025 | 338.00 | 342.00 | 337.00 | 337.00 | 328.78 | - | 143,200 |
| Dec 4, 2025 | 335.00 | 338.00 | 335.00 | 337.00 | 328.78 | 1.20% | 163,200 |
| Dec 3, 2025 | 335.00 | 336.00 | 333.00 | 333.00 | 324.88 | -0.60% | 80,600 |
| Dec 2, 2025 | 336.00 | 338.00 | 332.00 | 335.00 | 326.83 | - | 93,300 |
| Dec 1, 2025 | 341.00 | 341.00 | 335.00 | 335.00 | 326.83 | -0.89% | 94,300 |