Pola Orbis Holdings Inc. 4927
TSE · Japan · Consumer Non-Durables
¥1,341.50-25.50 (-1.87%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,342.50 | -1.79% | ¥1,350.00 | ¥1,353.00 | ¥1,339.50 | 115.70K |
| 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 |