Pola Orbis Holdings Inc. (TYO:4927)
Japan
· Delayed Price · Currency is JPY 1,305.00
-5.00 (-0.38%)
Apr 28, 2026, 3:30 PM JST
Pola Orbis Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,309.00 | 1,309.50 | 1,297.50 | 1,305.00 | 1,305.00 | -0.38% | 435,500 |
| Apr 27, 2026 | 1,297.00 | 1,312.00 | 1,291.00 | 1,310.00 | 1,310.00 | 1.12% | 487,900 |
| Apr 24, 2026 | 1,298.50 | 1,300.00 | 1,286.00 | 1,295.50 | 1,295.50 | 0.19% | 398,100 |
| Apr 23, 2026 | 1,295.00 | 1,298.00 | 1,289.00 | 1,293.00 | 1,293.00 | -0.50% | 572,600 |
| Apr 22, 2026 | 1,305.50 | 1,311.00 | 1,296.00 | 1,299.50 | 1,299.50 | -0.31% | 398,500 |
| Apr 21, 2026 | 1,315.00 | 1,318.00 | 1,295.00 | 1,303.50 | 1,303.50 | -0.87% | 497,100 |
| Apr 20, 2026 | 1,319.00 | 1,319.50 | 1,307.50 | 1,315.00 | 1,315.00 | 0.57% | 378,000 |
| Apr 17, 2026 | 1,304.50 | 1,308.50 | 1,301.50 | 1,307.50 | 1,307.50 | 0.58% | 271,000 |
| Apr 16, 2026 | 1,312.50 | 1,314.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.65% | 446,900 |
| Apr 15, 2026 | 1,293.00 | 1,309.50 | 1,291.00 | 1,308.50 | 1,308.50 | -0.46% | 571,800 |
| Apr 14, 2026 | 1,324.00 | 1,329.00 | 1,311.50 | 1,314.50 | 1,314.50 | -0.72% | 338,000 |
| Apr 13, 2026 | 1,318.00 | 1,327.00 | 1,316.00 | 1,324.00 | 1,324.00 | 0.30% | 391,900 |
| Apr 10, 2026 | 1,338.00 | 1,344.00 | 1,319.00 | 1,320.00 | 1,320.00 | -1.82% | 393,300 |
| Apr 9, 2026 | 1,361.00 | 1,365.00 | 1,343.00 | 1,344.50 | 1,344.50 | -1.50% | 415,000 |
| Apr 8, 2026 | 1,370.00 | 1,371.50 | 1,360.00 | 1,365.00 | 1,365.00 | 0.59% | 475,400 |
| Apr 7, 2026 | 1,345.00 | 1,359.50 | 1,344.50 | 1,357.00 | 1,357.00 | 1.00% | 478,500 |
| Apr 6, 2026 | 1,340.00 | 1,345.00 | 1,336.00 | 1,343.50 | 1,343.50 | 0.64% | 251,500 |
| Apr 3, 2026 | 1,329.50 | 1,339.50 | 1,326.00 | 1,335.00 | 1,335.00 | 0.72% | 386,400 |
| Apr 2, 2026 | 1,330.00 | 1,336.50 | 1,319.00 | 1,325.50 | 1,325.50 | 0.04% | 538,600 |
| Apr 1, 2026 | 1,314.00 | 1,325.00 | 1,308.50 | 1,325.00 | 1,325.00 | 1.34% | 715,300 |
| Mar 31, 2026 | 1,299.00 | 1,316.50 | 1,299.00 | 1,307.50 | 1,307.50 | 0.62% | 608,700 |
| Mar 30, 2026 | 1,296.00 | 1,303.00 | 1,292.00 | 1,299.50 | 1,299.50 | -0.91% | 532,400 |
| Mar 27, 2026 | 1,298.00 | 1,318.00 | 1,288.00 | 1,311.50 | 1,311.50 | -0.34% | 939,100 |
| Mar 26, 2026 | 1,316.00 | 1,317.00 | 1,304.00 | 1,316.00 | 1,316.00 | 0.50% | 474,100 |
| Mar 25, 2026 | 1,306.00 | 1,311.50 | 1,303.50 | 1,309.50 | 1,309.50 | 0.81% | 456,900 |
| Mar 24, 2026 | 1,291.50 | 1,300.00 | 1,289.50 | 1,299.00 | 1,299.00 | 1.21% | 473,600 |
| Mar 23, 2026 | 1,284.00 | 1,293.00 | 1,275.00 | 1,283.50 | 1,283.50 | -0.43% | 684,800 |
| Mar 19, 2026 | 1,291.00 | 1,296.00 | 1,285.00 | 1,289.00 | 1,289.00 | -1.15% | 610,400 |
| Mar 18, 2026 | 1,288.00 | 1,304.00 | 1,287.50 | 1,304.00 | 1,304.00 | 0.81% | 490,400 |
| Mar 17, 2026 | 1,288.00 | 1,298.50 | 1,288.00 | 1,293.50 | 1,293.50 | 0.94% | 399,500 |
| Mar 16, 2026 | 1,295.00 | 1,296.50 | 1,281.50 | 1,281.50 | 1,281.50 | -0.19% | 504,600 |
| Mar 13, 2026 | 1,290.00 | 1,298.50 | 1,281.00 | 1,284.00 | 1,284.00 | -0.54% | 651,200 |
| Mar 12, 2026 | 1,310.00 | 1,310.00 | 1,285.50 | 1,291.00 | 1,291.00 | -1.90% | 715,100 |
| Mar 11, 2026 | 1,330.50 | 1,331.00 | 1,316.00 | 1,316.00 | 1,316.00 | -0.34% | 386,900 |
| Mar 10, 2026 | 1,332.00 | 1,332.00 | 1,314.00 | 1,320.50 | 1,320.50 | 0.04% | 488,600 |
| Mar 9, 2026 | 1,312.00 | 1,324.50 | 1,302.50 | 1,320.00 | 1,320.00 | -0.56% | 561,500 |
| Mar 6, 2026 | 1,315.00 | 1,327.50 | 1,302.00 | 1,327.50 | 1,327.50 | 0.61% | 490,600 |
| Mar 5, 2026 | 1,333.00 | 1,343.50 | 1,316.00 | 1,319.50 | 1,319.50 | 0.19% | 533,100 |
| Mar 4, 2026 | 1,320.00 | 1,327.50 | 1,302.00 | 1,317.00 | 1,317.00 | -1.50% | 830,000 |
| Mar 3, 2026 | 1,359.00 | 1,360.00 | 1,325.50 | 1,337.00 | 1,337.00 | -2.87% | 817,900 |
| Mar 2, 2026 | 1,373.00 | 1,385.00 | 1,364.00 | 1,376.50 | 1,376.50 | -0.11% | 661,500 |
| Feb 27, 2026 | 1,386.00 | 1,386.00 | 1,368.00 | 1,378.00 | 1,378.00 | 0.40% | 1,254,600 |
| Feb 26, 2026 | 1,380.00 | 1,393.50 | 1,368.00 | 1,372.50 | 1,372.50 | -0.97% | 672,400 |
| Feb 25, 2026 | 1,390.00 | 1,390.00 | 1,375.50 | 1,386.00 | 1,386.00 | 0.47% | 586,600 |
| Feb 24, 2026 | 1,375.00 | 1,384.00 | 1,360.00 | 1,379.50 | 1,379.50 | 1.62% | 570,600 |
| Feb 20, 2026 | 1,345.00 | 1,358.00 | 1,341.00 | 1,357.50 | 1,357.50 | 0.18% | 442,300 |
| Feb 19, 2026 | 1,347.00 | 1,358.00 | 1,336.50 | 1,355.00 | 1,355.00 | 0.59% | 507,400 |
| Feb 18, 2026 | 1,347.00 | 1,350.00 | 1,336.50 | 1,347.00 | 1,347.00 | - | 356,800 |
| Feb 17, 2026 | 1,350.00 | 1,353.00 | 1,335.00 | 1,347.00 | 1,347.00 | -0.04% | 703,900 |
| Feb 16, 2026 | 1,380.50 | 1,384.50 | 1,338.00 | 1,347.50 | 1,347.50 | -2.25% | 889,600 |
| Feb 13, 2026 | 1,408.00 | 1,408.50 | 1,378.50 | 1,378.50 | 1,378.50 | -2.10% | 604,200 |
| Feb 12, 2026 | 1,405.00 | 1,410.50 | 1,398.00 | 1,408.00 | 1,408.00 | 0.43% | 556,300 |
| Feb 10, 2026 | 1,382.00 | 1,404.00 | 1,381.50 | 1,402.00 | 1,402.00 | 1.08% | 541,000 |
| Feb 9, 2026 | 1,404.00 | 1,408.50 | 1,386.50 | 1,387.00 | 1,387.00 | -0.75% | 453,900 |
| Feb 6, 2026 | 1,394.00 | 1,404.50 | 1,391.00 | 1,397.50 | 1,397.50 | -0.46% | 457,100 |
| Feb 5, 2026 | 1,400.00 | 1,413.00 | 1,394.00 | 1,404.00 | 1,404.00 | 1.41% | 583,400 |
| Feb 4, 2026 | 1,373.00 | 1,398.50 | 1,373.00 | 1,384.50 | 1,384.50 | 1.17% | 543,100 |
| Feb 3, 2026 | 1,364.00 | 1,383.50 | 1,361.00 | 1,368.50 | 1,368.50 | -0.15% | 506,200 |
| Feb 2, 2026 | 1,381.50 | 1,383.00 | 1,362.50 | 1,370.50 | 1,370.50 | 1.41% | 618,400 |
| Jan 30, 2026 | 1,342.50 | 1,353.00 | 1,337.00 | 1,351.50 | 1,351.50 | 0.78% | 468,300 |
| Jan 29, 2026 | 1,336.00 | 1,347.50 | 1,327.00 | 1,341.00 | 1,341.00 | -0.33% | 672,700 |
| Jan 28, 2026 | 1,350.00 | 1,360.50 | 1,345.00 | 1,345.50 | 1,345.50 | -1.07% | 475,400 |
| Jan 27, 2026 | 1,350.50 | 1,361.50 | 1,344.00 | 1,360.00 | 1,360.00 | -0.40% | 495,400 |
| Jan 26, 2026 | 1,392.50 | 1,393.50 | 1,358.00 | 1,365.50 | 1,365.50 | -1.87% | 446,300 |
| Jan 23, 2026 | 1,392.00 | 1,396.50 | 1,382.50 | 1,391.50 | 1,391.50 | 0.58% | 629,700 |
| Jan 22, 2026 | 1,383.00 | 1,391.00 | 1,365.50 | 1,383.50 | 1,383.50 | 1.36% | 791,200 |
| Jan 21, 2026 | 1,378.00 | 1,383.00 | 1,364.50 | 1,365.00 | 1,365.00 | -0.76% | 848,500 |
| Jan 20, 2026 | 1,365.50 | 1,384.50 | 1,358.50 | 1,375.50 | 1,375.50 | 0.95% | 760,000 |
| Jan 19, 2026 | 1,350.00 | 1,372.00 | 1,349.50 | 1,362.50 | 1,362.50 | 0.63% | 916,700 |
| Jan 16, 2026 | 1,350.00 | 1,364.50 | 1,346.00 | 1,354.00 | 1,354.00 | -0.15% | 661,600 |
| Jan 15, 2026 | 1,342.50 | 1,357.00 | 1,338.00 | 1,356.00 | 1,356.00 | 1.12% | 622,900 |
| Jan 14, 2026 | 1,325.00 | 1,344.50 | 1,325.00 | 1,341.00 | 1,341.00 | 1.36% | 677,700 |
| Jan 13, 2026 | 1,322.00 | 1,335.00 | 1,316.00 | 1,323.00 | 1,323.00 | 0.61% | 624,100 |
| Jan 9, 2026 | 1,328.00 | 1,329.50 | 1,312.00 | 1,315.00 | 1,315.00 | 0.15% | 514,000 |
| Jan 8, 2026 | 1,322.00 | 1,330.50 | 1,306.50 | 1,313.00 | 1,313.00 | -1.06% | 798,400 |
| Jan 7, 2026 | 1,310.50 | 1,342.50 | 1,310.50 | 1,327.00 | 1,327.00 | 0.72% | 1,336,900 |
| Jan 6, 2026 | 1,308.50 | 1,322.00 | 1,308.50 | 1,317.50 | 1,317.50 | 0.53% | 794,100 |
| Jan 5, 2026 | 1,310.00 | 1,327.00 | 1,308.00 | 1,310.50 | 1,310.50 | 0.65% | 1,225,300 |
| Dec 30, 2025 | 1,313.00 | 1,315.50 | 1,302.00 | 1,302.00 | 1,302.00 | -0.76% | 754,100 |
| Dec 29, 2025 | 1,312.00 | 1,327.00 | 1,306.00 | 1,312.00 | 1,312.00 | -2.31% | 1,483,800 |
| Dec 26, 2025 | 1,350.00 | 1,351.50 | 1,342.00 | 1,343.00 | 1,312.00 | -0.22% | 2,101,100 |
| Dec 25, 2025 | 1,342.00 | 1,346.00 | 1,334.00 | 1,346.00 | 1,314.93 | 1.24% | 1,078,400 |
| Dec 24, 2025 | 1,324.00 | 1,343.50 | 1,323.50 | 1,329.50 | 1,298.81 | 0.26% | 1,037,300 |
| Dec 23, 2025 | 1,315.00 | 1,326.00 | 1,314.00 | 1,326.00 | 1,295.39 | 0.76% | 1,046,000 |
| Dec 22, 2025 | 1,315.00 | 1,318.50 | 1,309.00 | 1,316.00 | 1,285.62 | 0.15% | 1,316,300 |
| Dec 19, 2025 | 1,329.00 | 1,329.00 | 1,314.00 | 1,314.00 | 1,283.67 | -0.45% | 1,474,700 |
| Dec 18, 2025 | 1,337.00 | 1,337.50 | 1,320.00 | 1,320.00 | 1,289.53 | -0.30% | 1,156,000 |
| Dec 17, 2025 | 1,333.00 | 1,336.00 | 1,318.00 | 1,324.00 | 1,293.44 | -0.68% | 798,800 |
| Dec 16, 2025 | 1,340.00 | 1,344.50 | 1,333.00 | 1,333.00 | 1,302.23 | -0.15% | 916,900 |
| Dec 15, 2025 | 1,337.00 | 1,342.00 | 1,333.50 | 1,335.00 | 1,304.18 | -0.15% | 860,800 |
| Dec 12, 2025 | 1,334.00 | 1,344.50 | 1,333.00 | 1,337.00 | 1,306.14 | 0.15% | 516,700 |
| Dec 11, 2025 | 1,354.50 | 1,354.50 | 1,335.00 | 1,335.00 | 1,304.18 | -0.60% | 566,100 |
| Dec 10, 2025 | 1,330.00 | 1,349.00 | 1,327.00 | 1,343.00 | 1,312.00 | 1.74% | 658,500 |
| Dec 9, 2025 | 1,334.50 | 1,338.00 | 1,316.50 | 1,320.00 | 1,289.53 | -1.09% | 742,500 |
| Dec 8, 2025 | 1,344.50 | 1,349.50 | 1,333.50 | 1,334.50 | 1,303.70 | - | 563,300 |
| Dec 5, 2025 | 1,330.00 | 1,342.00 | 1,327.50 | 1,334.50 | 1,303.70 | 0.30% | 537,700 |
| Dec 4, 2025 | 1,330.00 | 1,340.00 | 1,329.00 | 1,330.50 | 1,299.79 | -0.22% | 567,000 |
| Dec 3, 2025 | 1,333.50 | 1,336.50 | 1,326.00 | 1,333.50 | 1,302.72 | -0.63% | 512,100 |
| Dec 2, 2025 | 1,333.00 | 1,345.50 | 1,331.00 | 1,342.00 | 1,311.02 | 0.52% | 442,300 |
| Dec 1, 2025 | 1,344.50 | 1,352.00 | 1,334.00 | 1,335.00 | 1,304.18 | -0.60% | 451,500 |