Pola Orbis Holdings Inc. 4927
TSE · Japan · Kurzlebige Konsumgüter
¥1.333,00-34,00 (-2,49 %)
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 | ¥1.333,00 | -2,49 % | ¥1.350,00 | ¥1.353,00 | ¥1.333,00 | 352,30K |
| 2026-10-01 | ¥1.367,00 | +0,37 % | ¥1.356,00 | ¥1.367,50 | ¥1.348,00 | 321,60K |
| 2026-09-30 | ¥1.362,00 | -0,22 % | ¥1.362,00 | ¥1.365,50 | ¥1.350,00 | 349,50K |
| 2026-09-29 | ¥1.365,00 | -1,55 % | ¥1.375,00 | ¥1.377,50 | ¥1.361,50 | 527,10K |
| 2026-09-28 | ¥1.386,50 | -0,25 % | ¥1.393,00 | ¥1.395,00 | ¥1.381,00 | 678,60K |
| 2026-09-25 | ¥1.390,00 | +0,51 % | ¥1.390,50 | ¥1.399,00 | ¥1.380,50 | 472,70K |
| 2026-09-24 | ¥1.383,00 | +1,88 % | ¥1.366,50 | ¥1.393,50 | ¥1.360,50 | 579,60K |
| 2026-09-18 | ¥1.357,50 | -1,99 % | ¥1.388,00 | ¥1.388,00 | ¥1.357,50 | 2,17M |
| 2026-09-17 | ¥1.385,00 | +1,32 % | ¥1.373,50 | ¥1.385,00 | ¥1.370,50 | 346,20K |
| 2026-09-16 | ¥1.367,00 | -0,33 % | ¥1.379,50 | ¥1.379,50 | ¥1.361,50 | 302,00K |
| 2026-09-15 | ¥1.371,50 | +0,44 % | ¥1.374,00 | ¥1.376,50 | ¥1.363,00 | 393,60K |
| 2026-09-14 | ¥1.365,50 | +1,98 % | ¥1.351,50 | ¥1.365,50 | ¥1.345,50 | 344,20K |
| 2026-09-11 | ¥1.339,00 | -0,19 % | ¥1.331,00 | ¥1.341,50 | ¥1.327,00 | 380,70K |
| 2026-09-10 | ¥1.341,50 | +0,71 % | ¥1.333,50 | ¥1.346,00 | ¥1.326,50 | 587,50K |
| 2026-09-09 | ¥1.332,00 | -0,89 % | ¥1.340,50 | ¥1.343,50 | ¥1.327,00 | 411,20K |
| 2026-09-08 | ¥1.344,00 | -0,74 % | ¥1.350,00 | ¥1.350,00 | ¥1.328,00 | 501,20K |
| 2026-09-07 | ¥1.354,00 | -0,44 % | ¥1.358,00 | ¥1.360,50 | ¥1.350,50 | 484,40K |
| 2026-09-04 | ¥1.360,00 | -1,05 % | ¥1.352,00 | ¥1.368,50 | ¥1.349,50 | 563,00K |
| 2026-09-03 | ¥1.374,50 | -0,40 % | ¥1.385,50 | ¥1.389,50 | ¥1.372,00 | 386,70K |
| 2026-09-02 | ¥1.380,00 | -0,47 % | ¥1.388,50 | ¥1.404,50 | ¥1.380,00 | 555,50K |
| 2026-09-01 | ¥1.386,50 | -0,93 % | ¥1.390,00 | ¥1.407,00 | ¥1.385,50 | 405,70K |
| 2026-08-31 | ¥1.399,50 | 0,00 % | ¥1.398,50 | ¥1.409,00 | ¥1.397,00 | 425,30K |
| 2026-08-28 | ¥1.399,50 | +0,68 % | ¥1.383,50 | ¥1.399,50 | ¥1.380,50 | 356,20K |
| 2026-08-27 | ¥1.390,00 | -0,18 % | ¥1.390,00 | ¥1.403,50 | ¥1.385,50 | 429,80K |
| 2026-08-26 | ¥1.392,50 | -0,54 % | ¥1.400,00 | ¥1.402,00 | ¥1.390,50 | 347,50K |
| 2026-08-25 | ¥1.400,00 | +0,29 % | ¥1.420,00 | ¥1.421,00 | ¥1.396,00 | 375,70K |
| 2026-08-24 | ¥1.396,00 | -0,71 % | ¥1.410,00 | ¥1.420,00 | ¥1.391,50 | 560,00K |
| 2026-08-21 | ¥1.406,00 | 0,00 % | ¥1.406,00 | ¥1.414,50 | ¥1.395,50 | 341,40K |
| 2026-08-20 | ¥1.406,00 | +0,46 % | ¥1.411,00 | ¥1.417,50 | ¥1.396,00 | 669,50K |
| 2026-08-19 | ¥1.399,50 | +1,41 % | ¥1.395,00 | ¥1.405,00 | ¥1.379,50 | 651,10K |
| 2026-08-18 | ¥1.380,00 | +0,18 % | ¥1.377,50 | ¥1.385,50 | ¥1.366,00 | 439,40K |
| 2026-08-17 | ¥1.377,50 | -2,20 % | ¥1.408,00 | ¥1.408,00 | ¥1.375,50 | 355,20K |
| 2026-08-14 | ¥1.408,50 | -0,56 % | ¥1.414,00 | ¥1.417,00 | ¥1.398,50 | 416,50K |
| 2026-08-13 | ¥1.416,50 | -0,81 % | ¥1.418,00 | ¥1.427,00 | ¥1.410,00 | 535,00K |
| 2026-08-12 | ¥1.428,00 | -0,04 % | ¥1.430,00 | ¥1.434,50 | ¥1.403,00 | 623,40K |
| 2026-08-10 | ¥1.428,50 | +2,15 % | ¥1.405,00 | ¥1.432,00 | ¥1.382,00 | 981,90K |
| 2026-08-07 | ¥1.398,50 | +4,72 % | ¥1.365,50 | ¥1.426,50 | ¥1.349,50 | 1,58M |
| 2026-08-06 | ¥1.335,50 | +3,01 % | ¥1.302,00 | ¥1.339,50 | ¥1.295,50 | 750,60K |
| 2026-08-05 | ¥1.296,50 | -0,69 % | ¥1.307,50 | ¥1.307,50 | ¥1.281,00 | 511,00K |
| 2026-08-04 | ¥1.305,50 | -0,19 % | ¥1.308,00 | ¥1.308,00 | ¥1.292,00 | 578,00K |
| 2026-08-03 | ¥1.308,00 | -2,42 % | ¥1.340,00 | ¥1.340,00 | ¥1.295,00 | 608,10K |
| 2026-07-31 | ¥1.340,50 | -4,18 % | ¥1.369,00 | ¥1.376,00 | ¥1.335,00 | 756,50K |
| 2026-07-30 | ¥1.399,00 | +0,07 % | ¥1.408,00 | ¥1.410,00 | ¥1.375,50 | 2,33M |
| 2026-07-29 | ¥1.398,00 | +2,98 % | ¥1.370,00 | ¥1.406,00 | ¥1.361,50 | 771,50K |
| 2026-07-28 | ¥1.357,50 | +1,53 % | ¥1.340,00 | ¥1.363,50 | ¥1.336,00 | 727,40K |
| 2026-07-27 | ¥1.337,00 | +2,02 % | ¥1.322,50 | ¥1.339,00 | ¥1.317,50 | 508,50K |
| 2026-07-24 | ¥1.310,50 | +0,08 % | ¥1.300,50 | ¥1.319,00 | ¥1.296,00 | 479,10K |
| 2026-07-23 | ¥1.309,50 | -0,72 % | ¥1.315,00 | ¥1.315,00 | ¥1.302,00 | 344,40K |
| 2026-07-22 | ¥1.319,00 | -1,09 % | ¥1.323,00 | ¥1.333,50 | ¥1.309,00 | 423,80K |
| 2026-07-21 | ¥1.333,50 | -0,11 % | ¥1.345,00 | ¥1.350,00 | ¥1.329,00 | 508,90K |
| 2026-07-17 | ¥1.335,00 | +0,64 % | ¥1.340,50 | ¥1.352,50 | ¥1.328,00 | 626,40K |
| 2026-07-16 | ¥1.326,50 | -0,08 % | ¥1.336,50 | ¥1.344,00 | ¥1.323,00 | 429,80K |
| 2026-07-15 | ¥1.327,50 | +0,04 % | ¥1.339,50 | ¥1.339,50 | ¥1.324,50 | 453,80K |
| 2026-07-14 | ¥1.327,00 | +1,14 % | ¥1.333,00 | ¥1.339,00 | ¥1.325,00 | 520,40K |
| 2026-07-13 | ¥1.312,00 | +0,27 % | ¥1.315,00 | ¥1.325,00 | ¥1.311,00 | 355,30K |
| 2026-07-10 | ¥1.308,50 | -1,32 % | ¥1.320,00 | ¥1.326,00 | ¥1.305,50 | 435,50K |
| 2026-07-09 | ¥1.326,00 | -1,23 % | ¥1.340,00 | ¥1.341,00 | ¥1.319,00 | 414,50K |
| 2026-07-08 | ¥1.342,50 | +0,04 % | ¥1.342,00 | ¥1.349,00 | ¥1.335,50 | 425,30K |
| 2026-07-07 | ¥1.342,00 | +0,41 % | ¥1.330,00 | ¥1.347,00 | ¥1.325,50 | 480,40K |
| 2026-07-06 | ¥1.336,50 | +2,49 % | ¥1.305,00 | ¥1.336,50 | ¥1.302,50 | 538,60K |
| 2026-07-03 | ¥1.304,00 | +0,31 % | ¥1.305,50 | ¥1.325,50 | ¥1.302,00 | 541,00K |
| 2026-07-02 | ¥1.300,00 | +2,24 % | ¥1.300,00 | ¥1.312,50 | ¥1.292,50 | 656,00K |
| 2026-07-01 | ¥1.271,50 | +0,47 % | ¥1.265,00 | ¥1.273,00 | ¥1.255,50 | 596,00K |
| 2026-06-30 | ¥1.265,50 | -0,51 % | ¥1.275,00 | ¥1.276,50 | ¥1.257,50 | 595,80K |
| 2026-06-29 | ¥1.272,00 | -0,08 % | ¥1.250,00 | ¥1.276,00 | ¥1.250,00 | 852,20K |
| 2026-06-26 | ¥1.273,00 | +1,39 % | ¥1.260,00 | ¥1.273,50 | ¥1.258,00 | 735,40K |
| 2026-06-25 | ¥1.255,50 | +0,32 % | ¥1.263,00 | ¥1.266,00 | ¥1.252,00 | 536,40K |
| 2026-06-24 | ¥1.251,50 | +0,85 % | ¥1.246,00 | ¥1.260,00 | ¥1.244,00 | 462,80K |
| 2026-06-23 | ¥1.241,00 | -1,23 % | ¥1.253,50 | ¥1.256,00 | ¥1.240,50 | 712,00K |
| 2026-06-22 | ¥1.256,50 | -0,12 % | ¥1.250,50 | ¥1.259,50 | ¥1.248,00 | 495,00K |
| 2026-06-19 | ¥1.258,00 | +0,28 % | ¥1.259,00 | ¥1.261,00 | ¥1.250,50 | 747,80K |
| 2026-06-18 | ¥1.254,50 | +0,12 % | ¥1.252,00 | ¥1.262,50 | ¥1.248,50 | 560,40K |
| 2026-06-17 | ¥1.253,00 | -0,40 % | ¥1.258,00 | ¥1.262,50 | ¥1.253,00 | 324,00K |
| 2026-06-16 | ¥1.258,00 | +0,04 % | ¥1.254,00 | ¥1.259,00 | ¥1.247,00 | 438,50K |
| 2026-06-15 | ¥1.257,50 | -0,28 % | ¥1.266,00 | ¥1.268,50 | ¥1.257,50 | 394,50K |
| 2026-06-12 | ¥1.261,00 | -0,59 % | ¥1.266,50 | ¥1.271,50 | ¥1.258,50 | 544,70K |
| 2026-06-11 | ¥1.268,50 | +0,16 % | ¥1.278,00 | ¥1.279,00 | ¥1.264,00 | 356,90K |
| 2026-06-10 | ¥1.266,50 | +1,28 % | ¥1.261,00 | ¥1.271,50 | ¥1.257,00 | 405,20K |
| 2026-06-09 | ¥1.250,50 | -1,07 % | ¥1.264,00 | ¥1.268,00 | ¥1.250,50 | 568,20K |
| 2026-06-08 | ¥1.264,00 | +0,68 % | ¥1.262,00 | ¥1.279,00 | ¥1.256,50 | 494,60K |
| 2026-06-05 | ¥1.255,50 | +0,24 % | ¥1.253,50 | ¥1.263,00 | ¥1.251,00 | 425,40K |
| 2026-06-04 | ¥1.252,50 | -1,07 % | ¥1.266,00 | ¥1.267,50 | ¥1.252,50 | 369,60K |
| 2026-06-03 | ¥1.266,00 | +0,40 % | ¥1.259,00 | ¥1.270,50 | ¥1.256,00 | 356,40K |
| 2026-06-02 | ¥1.261,00 | -1,60 % | ¥1.270,00 | ¥1.278,00 | ¥1.258,00 | 516,40K |
| 2026-06-01 | ¥1.281,50 | -0,54 % | ¥1.285,00 | ¥1.286,00 | ¥1.260,50 | 771,20K |
| 2026-05-29 | ¥1.288,50 | +1,06 % | ¥1.272,00 | ¥1.308,00 | ¥1.266,50 | 1,19M |
| 2026-05-28 | ¥1.275,00 | +1,76 % | ¥1.256,00 | ¥1.275,00 | ¥1.251,50 | 699,30K |
| 2026-05-27 | ¥1.253,00 | +1,25 % | ¥1.237,50 | ¥1.253,00 | ¥1.233,50 | 511,10K |
| 2026-05-26 | ¥1.237,50 | -0,68 % | ¥1.246,00 | ¥1.248,50 | ¥1.233,00 | 545,50K |
| 2026-05-25 | ¥1.246,00 | -1,15 % | ¥1.262,00 | ¥1.263,00 | ¥1.237,50 | 806,40K |