Skip to main content
Pola Orbis Holdings Inc. (TYO:4927)
Japan flag Japan · Delayed Price · Currency is JPY
1,320.00
-7.50 (-0.56%)
At close: Mar 9, 2026

Pola Orbis Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,315.001,327.501,302.001,327.501,327.500.61%490,600
Mar 5, 20261,333.001,343.501,316.001,319.501,319.500.19%533,100
Mar 4, 20261,320.001,327.501,302.001,317.001,317.00-1.50%830,000
Mar 3, 20261,359.001,360.001,325.501,337.001,337.00-2.87%817,900
Mar 2, 20261,373.001,385.001,364.001,376.501,376.50-0.11%661,500
Feb 27, 20261,386.001,386.001,368.001,378.001,378.000.40%1,254,600
Feb 26, 20261,380.001,393.501,368.001,372.501,372.50-0.97%672,400
Feb 25, 20261,390.001,390.001,375.501,386.001,386.000.47%586,600
Feb 24, 20261,375.001,384.001,360.001,379.501,379.501.62%570,600
Feb 20, 20261,345.001,358.001,341.001,357.501,357.500.18%442,300
Feb 19, 20261,347.001,358.001,336.501,355.001,355.000.59%507,400
Feb 18, 20261,347.001,350.001,336.501,347.001,347.00-356,800
Feb 17, 20261,350.001,353.001,335.001,347.001,347.00-0.04%703,900
Feb 16, 20261,380.501,384.501,338.001,347.501,347.50-2.25%889,600
Feb 13, 20261,408.001,408.501,378.501,378.501,378.50-2.10%604,200
Feb 12, 20261,405.001,410.501,398.001,408.001,408.000.43%556,300
Feb 10, 20261,382.001,404.001,381.501,402.001,402.001.08%541,000
Feb 9, 20261,404.001,408.501,386.501,387.001,387.00-0.75%453,900
Feb 6, 20261,394.001,404.501,391.001,397.501,397.50-0.46%457,100
Feb 5, 20261,400.001,413.001,394.001,404.001,404.001.41%583,400
Feb 4, 20261,373.001,398.501,373.001,384.501,384.501.17%543,100
Feb 3, 20261,364.001,383.501,361.001,368.501,368.50-0.15%506,200
Feb 2, 20261,381.501,383.001,362.501,370.501,370.501.41%618,400
Jan 30, 20261,342.501,353.001,337.001,351.501,351.500.78%468,300
Jan 29, 20261,336.001,347.501,327.001,341.001,341.00-0.33%672,700
Jan 28, 20261,350.001,360.501,345.001,345.501,345.50-1.07%475,400
Jan 27, 20261,350.501,361.501,344.001,360.001,360.00-0.40%495,400
Jan 26, 20261,392.501,393.501,358.001,365.501,365.50-1.87%446,300
Jan 23, 20261,392.001,396.501,382.501,391.501,391.500.58%629,700
Jan 22, 20261,383.001,391.001,365.501,383.501,383.501.36%791,200
Jan 21, 20261,378.001,383.001,364.501,365.001,365.00-0.76%848,500
Jan 20, 20261,365.501,384.501,358.501,375.501,375.500.95%760,000
Jan 19, 20261,350.001,372.001,349.501,362.501,362.500.63%916,700
Jan 16, 20261,350.001,364.501,346.001,354.001,354.00-0.15%661,600
Jan 15, 20261,342.501,357.001,338.001,356.001,356.001.12%622,900
Jan 14, 20261,325.001,344.501,325.001,341.001,341.001.36%677,700
Jan 13, 20261,322.001,335.001,316.001,323.001,323.000.61%624,100
Jan 9, 20261,328.001,329.501,312.001,315.001,315.000.15%514,000
Jan 8, 20261,322.001,330.501,306.501,313.001,313.00-1.06%798,400
Jan 7, 20261,310.501,342.501,310.501,327.001,327.000.72%1,336,900
Jan 6, 20261,308.501,322.001,308.501,317.501,317.500.53%794,100
Jan 5, 20261,310.001,327.001,308.001,310.501,310.500.65%1,225,300
Dec 30, 20251,313.001,315.501,302.001,302.001,302.00-0.76%754,100
Dec 29, 20251,312.001,327.001,306.001,312.001,312.00-2.31%1,483,800
Dec 26, 20251,350.001,351.501,342.001,343.001,312.00-0.22%2,101,100
Dec 25, 20251,342.001,346.001,334.001,346.001,314.931.24%1,078,400
Dec 24, 20251,324.001,343.501,323.501,329.501,298.810.26%1,037,300
Dec 23, 20251,315.001,326.001,314.001,326.001,295.390.76%1,046,000
Dec 22, 20251,315.001,318.501,309.001,316.001,285.620.15%1,316,300
Dec 19, 20251,329.001,329.001,314.001,314.001,283.67-0.45%1,474,700
Dec 18, 20251,337.001,337.501,320.001,320.001,289.53-0.30%1,156,000
Dec 17, 20251,333.001,336.001,318.001,324.001,293.44-0.68%798,800
Dec 16, 20251,340.001,344.501,333.001,333.001,302.23-0.15%916,900
Dec 15, 20251,337.001,342.001,333.501,335.001,304.18-0.15%860,800
Dec 12, 20251,334.001,344.501,333.001,337.001,306.140.15%516,700
Dec 11, 20251,354.501,354.501,335.001,335.001,304.18-0.60%566,100
Dec 10, 20251,330.001,349.001,327.001,343.001,312.001.74%658,500
Dec 9, 20251,334.501,338.001,316.501,320.001,289.53-1.09%742,500
Dec 8, 20251,344.501,349.501,333.501,334.501,303.70-563,300
Dec 5, 20251,330.001,342.001,327.501,334.501,303.700.30%537,700
Dec 4, 20251,330.001,340.001,329.001,330.501,299.79-0.22%567,000
Dec 3, 20251,333.501,336.501,326.001,333.501,302.72-0.63%512,100
Dec 2, 20251,333.001,345.501,331.001,342.001,311.020.52%442,300
Dec 1, 20251,344.501,352.001,334.001,335.001,304.18-0.60%451,500
Nov 28, 20251,338.001,353.501,338.001,343.001,312.000.83%536,600
Nov 27, 20251,335.001,340.001,330.001,332.001,301.25-0.49%612,300
Nov 26, 20251,329.001,342.001,325.001,338.501,307.600.68%594,700
Nov 25, 20251,330.001,336.001,317.501,329.501,298.81-0.26%620,100
Nov 21, 20251,317.001,333.001,308.501,333.001,302.232.15%780,100
Nov 20, 20251,310.001,316.501,305.001,305.001,274.88-0.04%580,000
Nov 19, 20251,303.001,315.001,303.001,305.501,275.370.19%509,700
Nov 18, 20251,324.001,327.501,303.001,303.001,272.92-1.10%534,800
Nov 17, 20251,329.501,329.501,309.001,317.501,287.09-1.01%620,500
Nov 14, 20251,335.001,343.001,330.501,331.001,300.28-0.19%426,800
Nov 13, 20251,324.001,333.501,320.001,333.501,302.721.25%437,600
Nov 12, 20251,320.501,335.001,315.501,317.001,286.60-653,700
Nov 11, 20251,321.001,337.001,310.501,317.001,286.60-0.27%1,196,300
Nov 10, 20251,320.001,328.501,311.501,320.501,290.02-0.60%1,119,400
Nov 7, 20251,323.001,335.501,320.501,328.501,297.830.23%484,700
Nov 6, 20251,330.001,335.501,320.501,325.501,294.90-1.08%678,800
Nov 5, 20251,346.001,348.001,330.001,340.001,309.07-0.45%452,200
Nov 4, 20251,340.001,351.001,330.001,346.001,314.931.36%530,300
Oct 31, 20251,316.001,330.001,314.001,328.001,297.350.68%338,000
Oct 30, 20251,314.001,322.001,308.001,319.001,288.551.19%455,700
Oct 29, 20251,333.001,334.001,303.501,303.501,273.41-2.58%509,400
Oct 28, 20251,344.501,354.501,335.001,338.001,307.12-1.33%424,700
Oct 27, 20251,342.501,359.001,341.501,356.001,324.701.31%411,000
Oct 24, 20251,347.501,351.501,335.001,338.501,307.60-0.67%300,900
Oct 23, 20251,336.501,351.001,334.501,347.501,316.400.45%273,500
Oct 22, 20251,328.501,343.501,323.001,341.501,310.530.98%346,600
Oct 21, 20251,320.001,328.501,318.001,328.501,297.830.34%344,600
Oct 20, 20251,338.001,339.501,324.001,324.001,293.44-0.15%352,800
Oct 17, 20251,312.001,330.501,308.001,326.001,295.391.30%406,100
Oct 16, 20251,316.001,318.501,309.001,309.001,278.780.11%324,100
Oct 15, 20251,316.001,319.501,305.001,307.501,277.32-436,500
Oct 14, 20251,327.501,337.501,298.001,307.501,277.32-3.22%772,000
Oct 10, 20251,327.501,356.001,321.001,351.001,319.821.73%604,600
Oct 9, 20251,335.001,343.501,323.501,328.001,297.35-1.45%280,600
Oct 8, 20251,347.501,358.001,344.501,347.501,316.400.82%394,200
Oct 7, 20251,332.001,339.001,325.001,336.501,305.650.68%334,500