Pole To Win Holdings.Inc. 3657
TSE · Japan · Technology Services
¥332.00-19.00 (-5.41%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |