Pole To Win Holdings.Inc. 3657
TSE · Japan · Technologiedienstleistungen
¥332,00-19,00 (-5,41 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥332,00 | -5,41 % | ¥350,00 | ¥350,00 | ¥328,00 | 493,50K |
| 2026-10-01 | ¥351,00 | -0,85 % | ¥355,00 | ¥356,00 | ¥350,00 | 201,70K |
| 2026-09-30 | ¥354,00 | -1,12 % | ¥359,00 | ¥359,00 | ¥352,00 | 309,50K |
| 2026-09-29 | ¥358,00 | -2,45 % | ¥367,00 | ¥367,00 | ¥358,00 | 211,70K |
| 2026-09-28 | ¥367,00 | -1,34 % | ¥370,00 | ¥373,00 | ¥365,00 | 376,60K |
| 2026-09-25 | ¥372,00 | -0,80 % | ¥375,00 | ¥379,00 | ¥368,00 | 543,80K |
| 2026-09-24 | ¥375,00 | -3,35 % | ¥383,00 | ¥383,00 | ¥375,00 | 491,20K |
| 2026-09-18 | ¥388,00 | -1,52 % | ¥394,00 | ¥394,00 | ¥383,00 | 402,20K |
| 2026-09-17 | ¥394,00 | +3,68 % | ¥376,00 | ¥396,00 | ¥376,00 | 702,20K |
| 2026-09-16 | ¥380,00 | +0,53 % | ¥381,00 | ¥387,00 | ¥376,00 | 335,20K |
| 2026-09-15 | ¥378,00 | +3,56 % | ¥369,00 | ¥384,00 | ¥369,00 | 996,20K |
| 2026-09-14 | ¥365,00 | +1,39 % | ¥358,00 | ¥369,00 | ¥358,00 | 317,40K |
| 2026-09-11 | ¥360,00 | +0,28 % | ¥354,00 | ¥361,00 | ¥352,00 | 138,90K |
| 2026-09-10 | ¥359,00 | +1,41 % | ¥350,00 | ¥361,00 | ¥350,00 | 138,30K |
| 2026-09-09 | ¥354,00 | -1,12 % | ¥355,00 | ¥359,00 | ¥351,00 | 145,20K |
| 2026-09-08 | ¥358,00 | -1,10 % | ¥360,00 | ¥361,00 | ¥356,00 | 170,80K |
| 2026-09-07 | ¥362,00 | -1,63 % | ¥368,00 | ¥370,00 | ¥360,00 | 102,40K |
| 2026-09-04 | ¥368,00 | +0,82 % | ¥362,00 | ¥369,00 | ¥362,00 | 77,60K |
| 2026-09-03 | ¥365,00 | -0,27 % | ¥367,00 | ¥367,00 | ¥361,00 | 96,40K |
| 2026-09-02 | ¥366,00 | -1,08 % | ¥366,00 | ¥368,00 | ¥362,00 | 116,90K |
| 2026-09-01 | ¥370,00 | -0,80 % | ¥370,00 | ¥374,00 | ¥367,00 | 165,80K |
| 2026-08-31 | ¥373,00 | +3,61 % | ¥360,00 | ¥374,00 | ¥359,00 | 298,90K |
| 2026-08-28 | ¥360,00 | -0,28 % | ¥358,00 | ¥365,00 | ¥358,00 | 113,30K |
| 2026-08-27 | ¥361,00 | -0,28 % | ¥361,00 | ¥364,00 | ¥358,00 | 150,50K |
| 2026-08-26 | ¥362,00 | +0,84 % | ¥359,00 | ¥363,00 | ¥358,00 | 81,80K |
| 2026-08-25 | ¥359,00 | 0,00 % | ¥361,00 | ¥361,00 | ¥356,00 | 113,60K |
| 2026-08-24 | ¥359,00 | -1,64 % | ¥365,00 | ¥370,00 | ¥356,00 | 178,50K |
| 2026-08-21 | ¥365,00 | 0,00 % | ¥365,00 | ¥369,00 | ¥363,00 | 184,40K |
| 2026-08-20 | ¥365,00 | +1,96 % | ¥354,00 | ¥365,00 | ¥354,00 | 280,10K |
| 2026-08-19 | ¥358,00 | +1,42 % | ¥351,00 | ¥358,00 | ¥349,00 | 182,90K |
| 2026-08-18 | ¥353,00 | +0,28 % | ¥349,00 | ¥354,00 | ¥346,00 | 129,40K |
| 2026-08-17 | ¥352,00 | +0,28 % | ¥354,00 | ¥354,00 | ¥349,00 | 117,20K |
| 2026-08-14 | ¥351,00 | +1,15 % | ¥344,00 | ¥354,00 | ¥344,00 | 234,50K |
| 2026-08-13 | ¥347,00 | -0,29 % | ¥348,00 | ¥350,00 | ¥344,00 | 91,20K |
| 2026-08-12 | ¥348,00 | +1,46 % | ¥344,00 | ¥348,00 | ¥341,00 | 152,90K |
| 2026-08-10 | ¥343,00 | +2,08 % | ¥337,00 | ¥344,00 | ¥336,00 | 210,30K |
| 2026-08-07 | ¥336,00 | 0,00 % | ¥336,00 | ¥337,00 | ¥334,00 | 113,50K |
| 2026-08-06 | ¥336,00 | +0,60 % | ¥332,00 | ¥337,00 | ¥332,00 | 115,80K |
| 2026-08-05 | ¥334,00 | +0,60 % | ¥335,00 | ¥336,00 | ¥331,00 | 81,80K |
| 2026-08-04 | ¥332,00 | +0,61 % | ¥328,00 | ¥333,00 | ¥328,00 | 123,70K |
| 2026-08-03 | ¥330,00 | -0,90 % | ¥330,00 | ¥331,00 | ¥326,00 | 182,20K |
| 2026-07-31 | ¥333,00 | +0,60 % | ¥333,00 | ¥336,00 | ¥330,00 | 152,60K |
| 2026-07-30 | ¥331,00 | -2,65 % | ¥330,00 | ¥337,00 | ¥326,00 | 384,30K |
| 2026-07-29 | ¥340,00 | -0,58 % | ¥346,00 | ¥347,00 | ¥339,00 | 442,00K |
| 2026-07-28 | ¥342,00 | -0,87 % | ¥348,00 | ¥349,00 | ¥341,00 | 315,00K |
| 2026-07-27 | ¥345,00 | +1,47 % | ¥341,00 | ¥345,00 | ¥341,00 | 136,20K |
| 2026-07-24 | ¥340,00 | +0,29 % | ¥339,00 | ¥340,00 | ¥335,00 | 187,40K |
| 2026-07-23 | ¥339,00 | +1,19 % | ¥333,00 | ¥343,00 | ¥333,00 | 264,90K |
| 2026-07-22 | ¥335,00 | +0,30 % | ¥333,00 | ¥335,00 | ¥331,00 | 237,60K |
| 2026-07-21 | ¥334,00 | +0,30 % | ¥331,00 | ¥337,00 | ¥330,00 | 187,60K |
| 2026-07-17 | ¥333,00 | -0,60 % | ¥334,00 | ¥337,00 | ¥326,00 | 509,90K |
| 2026-07-16 | ¥335,00 | -0,30 % | ¥336,00 | ¥339,00 | ¥335,00 | 176,90K |
| 2026-07-15 | ¥336,00 | +1,51 % | ¥334,00 | ¥338,00 | ¥331,00 | 182,20K |
| 2026-07-14 | ¥331,00 | +0,61 % | ¥329,00 | ¥334,00 | ¥329,00 | 125,60K |
| 2026-07-13 | ¥329,00 | 0,00 % | ¥333,00 | ¥336,00 | ¥328,00 | 174,30K |
| 2026-07-10 | ¥329,00 | +0,61 % | ¥327,00 | ¥333,00 | ¥323,00 | 190,30K |
| 2026-07-09 | ¥327,00 | -1,21 % | ¥330,00 | ¥330,00 | ¥322,00 | 236,80K |
| 2026-07-08 | ¥331,00 | -0,30 % | ¥332,00 | ¥335,00 | ¥330,00 | 126,30K |
| 2026-07-07 | ¥332,00 | -0,90 % | ¥335,00 | ¥337,00 | ¥332,00 | 149,50K |
| 2026-07-06 | ¥335,00 | +0,60 % | ¥336,00 | ¥336,00 | ¥331,00 | 198,10K |
| 2026-07-03 | ¥333,00 | +0,60 % | ¥329,00 | ¥335,00 | ¥329,00 | 215,80K |
| 2026-07-02 | ¥331,00 | +0,30 % | ¥331,00 | ¥335,00 | ¥329,00 | 259,70K |
| 2026-07-01 | ¥330,00 | +2,17 % | ¥325,00 | ¥330,00 | ¥325,00 | 264,70K |
| 2026-06-30 | ¥323,00 | +1,89 % | ¥321,00 | ¥324,00 | ¥319,00 | 188,60K |
| 2026-06-29 | ¥317,00 | -0,63 % | ¥320,00 | ¥322,00 | ¥317,00 | 213,60K |
| 2026-06-26 | ¥319,00 | +0,31 % | ¥318,00 | ¥319,00 | ¥315,00 | 119,00K |
| 2026-06-25 | ¥318,00 | +1,27 % | ¥313,00 | ¥318,00 | ¥310,00 | 137,00K |
| 2026-06-24 | ¥314,00 | +1,62 % | ¥315,00 | ¥319,00 | ¥312,00 | 188,10K |
| 2026-06-23 | ¥309,00 | -1,28 % | ¥312,00 | ¥314,00 | ¥306,00 | 175,80K |
| 2026-06-22 | ¥313,00 | +1,29 % | ¥314,00 | ¥319,00 | ¥311,00 | 177,50K |
| 2026-06-19 | ¥309,00 | -0,32 % | ¥313,00 | ¥318,00 | ¥308,00 | 186,10K |
| 2026-06-18 | ¥310,00 | 0,00 % | ¥316,00 | ¥318,00 | ¥308,00 | 216,10K |
| 2026-06-17 | ¥310,00 | 0,00 % | ¥310,00 | ¥313,00 | ¥308,00 | 206,00K |
| 2026-06-16 | ¥310,00 | -0,64 % | ¥310,00 | ¥311,00 | ¥303,00 | 222,80K |
| 2026-06-15 | ¥312,00 | +9,47 % | ¥309,00 | ¥316,00 | ¥302,00 | 611,80K |
| 2026-06-12 | ¥285,00 | 0,00 % | ¥287,00 | ¥288,00 | ¥284,00 | 119,30K |
| 2026-06-11 | ¥285,00 | -0,70 % | ¥287,00 | ¥287,00 | ¥284,00 | 70,90K |
| 2026-06-10 | ¥287,00 | +1,41 % | ¥286,00 | ¥287,00 | ¥283,00 | 162,60K |
| 2026-06-09 | ¥283,00 | -2,08 % | ¥291,00 | ¥292,00 | ¥283,00 | 494,60K |
| 2026-06-08 | ¥289,00 | -1,37 % | ¥293,00 | ¥295,00 | ¥288,00 | 176,80K |
| 2026-06-05 | ¥293,00 | +2,09 % | ¥288,00 | ¥295,00 | ¥286,00 | 145,80K |
| 2026-06-04 | ¥287,00 | -2,71 % | ¥293,00 | ¥293,00 | ¥286,00 | 223,30K |
| 2026-06-03 | ¥295,00 | -1,99 % | ¥301,00 | ¥301,00 | ¥291,00 | 144,40K |
| 2026-06-02 | ¥301,00 | +0,33 % | ¥301,00 | ¥303,00 | ¥295,00 | 114,70K |
| 2026-06-01 | ¥300,00 | -0,33 % | ¥299,00 | ¥302,00 | ¥296,00 | 110,40K |
| 2026-05-29 | ¥301,00 | +2,03 % | ¥296,00 | ¥302,00 | ¥296,00 | 138,00K |
| 2026-05-28 | ¥295,00 | +0,34 % | ¥293,00 | ¥296,00 | ¥291,00 | 93,80K |
| 2026-05-27 | ¥294,00 | +0,34 % | ¥292,00 | ¥295,00 | ¥291,00 | 75,50K |
| 2026-05-26 | ¥293,00 | 0,00 % | ¥292,00 | ¥294,00 | ¥291,00 | 58,30K |
| 2026-05-25 | ¥293,00 | -1,68 % | ¥298,00 | ¥298,00 | ¥290,00 | 118,70K |