Skip to main content
Pola Orbis Holdings Inc. (TYO:4927)
Japan flag Japan · Delayed Price · Currency is JPY
1,334.50
+4.00 (0.30%)
At close: Dec 5, 2025

Pola Orbis Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,330.001,342.001,327.501,334.501,334.500.30%537,700
Dec 4, 20251,330.001,340.001,329.001,330.501,330.50-0.22%567,000
Dec 3, 20251,333.501,336.501,326.001,333.501,333.50-0.63%512,100
Dec 2, 20251,333.001,345.501,331.001,342.001,342.000.52%442,300
Dec 1, 20251,344.501,352.001,334.001,335.001,335.00-0.60%451,500
Nov 28, 20251,338.001,353.501,338.001,343.001,343.000.83%536,600
Nov 27, 20251,335.001,340.001,330.001,332.001,332.00-0.49%612,300
Nov 26, 20251,329.001,342.001,325.001,338.501,338.500.68%594,700
Nov 25, 20251,330.001,336.001,317.501,329.501,329.50-0.26%620,100
Nov 21, 20251,317.001,333.001,308.501,333.001,333.002.15%780,100
Nov 20, 20251,310.001,316.501,305.001,305.001,305.00-0.04%580,000
Nov 19, 20251,303.001,315.001,303.001,305.501,305.500.19%509,700
Nov 18, 20251,324.001,327.501,303.001,303.001,303.00-1.10%534,800
Nov 17, 20251,329.501,329.501,309.001,317.501,317.50-1.01%620,500
Nov 14, 20251,335.001,343.001,330.501,331.001,331.00-0.19%426,800
Nov 13, 20251,324.001,333.501,320.001,333.501,333.501.25%437,600
Nov 12, 20251,320.501,335.001,315.501,317.001,317.00-653,700
Nov 11, 20251,321.001,337.001,310.501,317.001,317.00-0.27%1,196,300
Nov 10, 20251,320.001,328.501,311.501,320.501,320.50-0.60%1,119,400
Nov 7, 20251,323.001,335.501,320.501,328.501,328.500.23%484,700
Nov 6, 20251,330.001,335.501,320.501,325.501,325.50-1.08%678,800
Nov 5, 20251,346.001,348.001,330.001,340.001,340.00-0.45%452,200
Nov 4, 20251,340.001,351.001,330.001,346.001,346.001.36%530,300
Oct 31, 20251,316.001,330.001,314.001,328.001,328.000.68%338,000
Oct 30, 20251,314.001,322.001,308.001,319.001,319.001.19%455,700
Oct 29, 20251,333.001,334.001,303.501,303.501,303.50-2.58%509,400
Oct 28, 20251,344.501,354.501,335.001,338.001,338.00-1.33%424,700
Oct 27, 20251,342.501,359.001,341.501,356.001,356.001.31%411,000
Oct 24, 20251,347.501,351.501,335.001,338.501,338.50-0.67%300,900
Oct 23, 20251,336.501,351.001,334.501,347.501,347.500.45%273,500
Oct 22, 20251,328.501,343.501,323.001,341.501,341.500.98%346,600
Oct 21, 20251,320.001,328.501,318.001,328.501,328.500.34%344,600
Oct 20, 20251,338.001,339.501,324.001,324.001,324.00-0.15%352,800
Oct 17, 20251,312.001,330.501,308.001,326.001,326.001.30%406,100
Oct 16, 20251,316.001,318.501,309.001,309.001,309.000.11%324,100
Oct 15, 20251,316.001,319.501,305.001,307.501,307.50-436,500
Oct 14, 20251,327.501,337.501,298.001,307.501,307.50-3.22%772,000
Oct 10, 20251,327.501,356.001,321.001,351.001,351.001.73%604,600
Oct 9, 20251,335.001,343.501,323.501,328.001,328.00-1.45%280,600
Oct 8, 20251,347.501,358.001,344.501,347.501,347.500.82%394,200
Oct 7, 20251,332.001,339.001,325.001,336.501,336.500.68%334,500
Oct 6, 20251,326.501,330.001,315.501,327.501,327.500.68%517,100
Oct 3, 20251,325.001,331.501,318.501,318.501,318.50-0.75%352,400
Oct 2, 20251,321.001,330.001,318.001,328.501,328.50-0.08%312,500
Oct 1, 20251,330.001,334.001,321.001,329.501,329.50-0.45%649,000
Sep 30, 20251,336.001,347.501,333.501,335.501,335.50-0.04%355,100
Sep 29, 20251,376.001,378.001,336.001,336.001,336.00-1.76%475,800
Sep 26, 20251,350.001,361.501,343.501,360.001,360.001.12%564,900
Sep 25, 20251,344.001,350.501,338.501,345.001,345.00-0.70%504,100
Sep 24, 20251,353.001,372.001,351.001,354.501,354.501.84%878,800
Sep 22, 20251,315.001,334.501,313.501,330.001,330.001.26%432,900
Sep 19, 20251,318.001,318.001,304.501,313.501,313.50-0.45%708,800
Sep 18, 20251,317.001,320.501,307.001,319.501,319.500.30%381,000
Sep 17, 20251,310.001,315.501,306.501,315.501,315.500.15%233,400
Sep 16, 20251,310.001,315.501,303.001,313.501,313.500.11%275,000
Sep 12, 20251,311.001,312.501,304.001,312.001,312.00-0.04%336,500
Sep 11, 20251,300.001,314.001,296.001,312.501,312.500.50%504,900
Sep 10, 20251,323.001,324.001,306.001,306.001,306.00-1.17%472,400
Sep 9, 20251,311.501,326.501,309.501,321.501,321.501.03%414,800
Sep 8, 20251,314.501,324.501,305.501,308.001,308.000.11%389,800
Sep 5, 20251,324.001,324.001,301.001,306.501,306.50-1.32%341,600
Sep 4, 20251,318.001,325.001,312.501,324.001,324.000.38%283,800
Sep 3, 20251,302.001,319.001,299.501,319.001,319.001.46%365,700
Sep 2, 20251,298.001,305.501,294.501,300.001,300.000.27%369,600
Sep 1, 20251,302.001,307.501,291.501,296.501,296.500.23%387,300
Aug 29, 20251,283.001,300.001,281.501,293.501,293.500.82%475,700
Aug 28, 20251,283.501,287.001,280.001,283.001,283.000.12%307,200
Aug 27, 20251,277.501,287.001,271.501,281.501,281.50-0.66%426,300
Aug 26, 20251,301.001,304.501,290.001,290.001,290.00-1.11%431,700
Aug 25, 20251,316.001,317.001,300.501,304.501,304.50-0.84%446,400
Aug 22, 20251,325.001,327.501,307.001,315.501,315.50-1.31%596,500
Aug 21, 20251,355.001,359.001,330.001,333.001,333.00-1.55%663,700
Aug 20, 20251,329.001,354.001,328.001,354.001,354.001.80%900,000
Aug 19, 20251,315.001,330.001,309.001,330.001,330.001.41%496,200
Aug 18, 20251,309.001,318.001,303.001,311.501,311.500.15%364,600
Aug 15, 20251,322.001,324.001,308.001,309.501,309.50-1.17%360,100
Aug 14, 20251,335.001,337.001,321.001,325.001,325.00-0.38%277,700
Aug 13, 20251,341.501,343.001,318.001,330.001,330.00-1.04%591,300
Aug 12, 20251,332.501,347.501,319.501,344.001,344.000.07%656,700
Aug 8, 20251,316.501,343.501,309.001,343.001,343.003.31%1,039,300
Aug 7, 20251,244.001,306.001,243.001,300.001,300.00-0.31%1,971,200
Aug 6, 20251,298.001,311.001,289.001,304.001,304.000.66%924,600
Aug 5, 20251,304.501,310.001,295.501,295.501,295.50-0.27%446,500
Aug 4, 20251,288.001,303.501,285.501,299.001,299.000.46%550,800
Aug 1, 20251,280.001,293.001,275.501,293.001,293.001.13%362,800
Jul 31, 20251,273.001,281.001,268.001,278.501,278.500.79%291,200
Jul 30, 20251,280.001,282.001,266.501,268.501,268.50-0.90%311,900
Jul 29, 20251,271.501,281.001,268.501,280.001,280.000.08%307,100
Jul 28, 20251,275.501,287.001,274.501,279.001,279.000.04%504,600
Jul 25, 20251,280.501,288.001,272.501,278.501,278.50-0.62%465,700
Jul 24, 20251,267.501,289.501,266.501,286.501,286.502.39%790,500
Jul 23, 20251,254.001,264.001,249.001,256.501,256.501.54%472,100
Jul 22, 20251,247.001,251.001,235.501,237.501,237.50-0.80%382,100
Jul 18, 20251,254.501,258.501,243.001,247.501,247.50-0.32%320,500
Jul 17, 20251,249.501,255.001,244.501,251.501,251.500.72%415,900
Jul 16, 20251,260.001,264.001,242.501,242.501,242.50-1.55%504,600
Jul 15, 20251,277.501,280.001,262.001,262.001,262.00-1.21%310,000
Jul 14, 20251,280.001,282.001,272.001,277.501,277.50-0.31%279,400
Jul 11, 20251,270.001,293.501,270.001,281.501,281.500.83%445,400
Jul 10, 20251,282.001,287.501,267.501,271.001,271.00-0.51%728,100