Pola Orbis Holdings Inc. (4927.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,421.00 | 1,429.50 | 1,408.50 | 1,426.00 | 1,426.00 | 411,200 |
| 25 Apr 2024 | 1,426.50 | 1,438.00 | 1,423.00 | 1,424.50 | 1,424.50 | 559,700 |
| 24 Apr 2024 | 1,430.00 | 1,431.00 | 1,416.50 | 1,425.50 | 1,425.50 | 561,700 |
| 23 Apr 2024 | 1,440.00 | 1,444.00 | 1,428.50 | 1,436.00 | 1,436.00 | 635,400 |
| 22 Apr 2024 | 1,410.00 | 1,444.00 | 1,406.00 | 1,442.50 | 1,442.50 | 990,900 |
| 19 Apr 2024 | 1,410.00 | 1,416.00 | 1,385.50 | 1,388.00 | 1,388.00 | 937,400 |
| 18 Apr 2024 | 1,389.50 | 1,408.00 | 1,386.00 | 1,398.00 | 1,398.00 | 722,000 |
| 17 Apr 2024 | 1,398.00 | 1,400.50 | 1,380.00 | 1,380.00 | 1,380.00 | 786,000 |
| 16 Apr 2024 | 1,401.00 | 1,406.00 | 1,387.50 | 1,402.00 | 1,402.00 | 896,100 |
| 15 Apr 2024 | 1,429.00 | 1,429.00 | 1,404.00 | 1,404.50 | 1,404.50 | 886,400 |
| 12 Apr 2024 | 1,410.00 | 1,435.50 | 1,409.50 | 1,433.50 | 1,433.50 | 741,900 |
| 11 Apr 2024 | 1,419.50 | 1,420.00 | 1,411.00 | 1,411.00 | 1,411.00 | 479,600 |
| 10 Apr 2024 | 1,427.50 | 1,436.50 | 1,425.00 | 1,425.50 | 1,425.50 | 463,500 |
| 09 Apr 2024 | 1,420.50 | 1,424.00 | 1,412.00 | 1,420.00 | 1,420.00 | 545,700 |
| 08 Apr 2024 | 1,416.00 | 1,420.00 | 1,408.50 | 1,418.00 | 1,418.00 | 613,900 |
| 05 Apr 2024 | 1,425.00 | 1,425.00 | 1,405.00 | 1,411.50 | 1,411.50 | 821,700 |
| 04 Apr 2024 | 1,425.00 | 1,428.50 | 1,414.00 | 1,423.00 | 1,423.00 | 1,067,000 |
| 03 Apr 2024 | 1,431.00 | 1,440.00 | 1,425.50 | 1,429.50 | 1,429.50 | 611,300 |
| 02 Apr 2024 | 1,460.00 | 1,464.00 | 1,434.00 | 1,438.00 | 1,438.00 | 818,200 |
| 01 Apr 2024 | 1,462.50 | 1,473.00 | 1,454.50 | 1,464.50 | 1,464.50 | 466,700 |
| 29 Mar 2024 | 1,452.50 | 1,458.50 | 1,448.50 | 1,456.50 | 1,456.50 | 224,800 |
| 28 Mar 2024 | 1,449.50 | 1,463.50 | 1,442.50 | 1,447.00 | 1,447.00 | 805,800 |
| 27 Mar 2024 | 1,436.00 | 1,443.50 | 1,429.00 | 1,443.50 | 1,443.50 | 895,900 |
| 26 Mar 2024 | 1,425.00 | 1,428.00 | 1,411.00 | 1,424.50 | 1,424.50 | 978,300 |
| 25 Mar 2024 | 1,452.00 | 1,456.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,508,500 |
| 22 Mar 2024 | 1,461.50 | 1,472.00 | 1,451.50 | 1,470.00 | 1,470.00 | 746,000 |
| 21 Mar 2024 | 1,469.00 | 1,475.00 | 1,452.00 | 1,461.50 | 1,461.50 | 932,800 |
| 19 Mar 2024 | 1,471.00 | 1,474.00 | 1,462.50 | 1,467.00 | 1,467.00 | 507,000 |
| 18 Mar 2024 | 1,457.00 | 1,476.50 | 1,453.50 | 1,469.50 | 1,469.50 | 496,200 |
| 15 Mar 2024 | 1,455.00 | 1,458.50 | 1,447.00 | 1,453.00 | 1,453.00 | 741,300 |
| 14 Mar 2024 | 1,444.00 | 1,463.50 | 1,430.50 | 1,463.50 | 1,463.50 | 1,224,800 |
| 13 Mar 2024 | 1,490.50 | 1,499.00 | 1,478.50 | 1,483.00 | 1,483.00 | 651,000 |
| 12 Mar 2024 | 1,493.00 | 1,509.50 | 1,460.50 | 1,509.00 | 1,509.00 | 660,100 |
| 11 Mar 2024 | 1,475.00 | 1,495.00 | 1,472.00 | 1,488.50 | 1,488.50 | 551,300 |
| 08 Mar 2024 | 1,475.50 | 1,486.00 | 1,469.00 | 1,476.50 | 1,476.50 | 471,300 |
| 07 Mar 2024 | 1,469.50 | 1,483.00 | 1,461.50 | 1,482.50 | 1,482.50 | 704,400 |
| 06 Mar 2024 | 1,440.50 | 1,467.00 | 1,438.50 | 1,465.50 | 1,465.50 | 749,700 |
| 05 Mar 2024 | 1,455.00 | 1,460.00 | 1,440.00 | 1,441.00 | 1,441.00 | 1,032,800 |
| 04 Mar 2024 | 1,491.00 | 1,495.50 | 1,454.00 | 1,456.00 | 1,456.00 | 1,148,600 |
| 01 Mar 2024 | 1,492.50 | 1,508.50 | 1,491.00 | 1,503.00 | 1,503.00 | 757,400 |
| 29 Feb 2024 | 1,513.50 | 1,516.50 | 1,494.50 | 1,496.00 | 1,496.00 | 757,600 |
| 28 Feb 2024 | 1,502.00 | 1,514.50 | 1,498.50 | 1,511.50 | 1,511.50 | 473,300 |
| 27 Feb 2024 | 1,497.00 | 1,515.00 | 1,490.00 | 1,509.50 | 1,509.50 | 720,900 |
| 26 Feb 2024 | 1,489.50 | 1,515.50 | 1,484.50 | 1,499.50 | 1,499.50 | 1,075,800 |
| 22 Feb 2024 | 1,479.00 | 1,479.00 | 1,462.50 | 1,469.00 | 1,469.00 | 576,900 |
| 21 Feb 2024 | 1,470.00 | 1,481.50 | 1,460.00 | 1,478.00 | 1,478.00 | 526,700 |
| 20 Feb 2024 | 1,460.00 | 1,463.50 | 1,450.00 | 1,462.50 | 1,462.50 | 553,600 |
| 19 Feb 2024 | 1,465.00 | 1,468.00 | 1,454.50 | 1,464.00 | 1,464.00 | 652,200 |
| 16 Feb 2024 | 1,445.00 | 1,462.50 | 1,430.00 | 1,457.50 | 1,457.50 | 1,121,400 |
| 15 Feb 2024 | 1,489.00 | 1,507.00 | 1,429.50 | 1,450.00 | 1,450.00 | 2,944,700 |
| 14 Feb 2024 | 1,524.50 | 1,531.00 | 1,490.50 | 1,493.50 | 1,493.50 | 1,870,000 |
| 13 Feb 2024 | 1,536.50 | 1,551.00 | 1,528.50 | 1,545.50 | 1,545.50 | 1,098,700 |
| 09 Feb 2024 | 1,500.50 | 1,531.50 | 1,496.00 | 1,524.00 | 1,524.00 | 898,700 |
| 08 Feb 2024 | 1,529.00 | 1,532.50 | 1,504.00 | 1,504.50 | 1,504.50 | 1,156,300 |
| 07 Feb 2024 | 1,555.00 | 1,555.00 | 1,523.50 | 1,538.00 | 1,538.00 | 954,600 |
| 06 Feb 2024 | 1,546.00 | 1,561.00 | 1,537.00 | 1,555.00 | 1,555.00 | 589,500 |
| 05 Feb 2024 | 1,532.00 | 1,550.50 | 1,529.50 | 1,546.00 | 1,546.00 | 603,700 |
| 02 Feb 2024 | 1,531.00 | 1,543.50 | 1,526.50 | 1,530.00 | 1,530.00 | 477,300 |
| 01 Feb 2024 | 1,526.00 | 1,535.00 | 1,520.50 | 1,530.50 | 1,530.50 | 477,000 |
| 31 Jan 2024 | 1,530.00 | 1,532.00 | 1,520.50 | 1,532.00 | 1,532.00 | 607,200 |
| 30 Jan 2024 | 1,550.00 | 1,560.50 | 1,531.00 | 1,534.00 | 1,534.00 | 551,100 |
| 29 Jan 2024 | 1,540.00 | 1,545.50 | 1,531.50 | 1,541.00 | 1,541.00 | 395,200 |
| 26 Jan 2024 | 1,541.50 | 1,546.00 | 1,528.00 | 1,534.00 | 1,534.00 | 709,100 |
| 25 Jan 2024 | 1,535.50 | 1,543.50 | 1,524.00 | 1,542.00 | 1,542.00 | 527,400 |
| 24 Jan 2024 | 1,551.00 | 1,564.50 | 1,534.00 | 1,539.00 | 1,539.00 | 562,300 |
| 23 Jan 2024 | 1,548.00 | 1,554.00 | 1,537.00 | 1,545.50 | 1,545.50 | 507,700 |
| 22 Jan 2024 | 1,525.00 | 1,545.00 | 1,520.50 | 1,545.00 | 1,545.00 | 549,300 |
| 19 Jan 2024 | 1,523.00 | 1,533.00 | 1,514.00 | 1,526.50 | 1,526.50 | 554,700 |
| 18 Jan 2024 | 1,525.00 | 1,526.00 | 1,510.50 | 1,512.00 | 1,512.00 | 819,800 |
| 17 Jan 2024 | 1,547.00 | 1,549.50 | 1,529.00 | 1,529.00 | 1,529.00 | 731,400 |
| 16 Jan 2024 | 1,551.00 | 1,563.50 | 1,548.00 | 1,548.00 | 1,548.00 | 808,200 |
| 15 Jan 2024 | 1,550.50 | 1,552.50 | 1,534.50 | 1,536.50 | 1,536.50 | 243,600 |
| 12 Jan 2024 | 1,566.00 | 1,566.00 | 1,549.00 | 1,554.50 | 1,554.50 | 794,000 |
| 11 Jan 2024 | 1,578.00 | 1,578.00 | 1,548.50 | 1,564.00 | 1,564.00 | 902,200 |
| 10 Jan 2024 | 1,568.00 | 1,579.50 | 1,559.00 | 1,567.00 | 1,567.00 | 739,500 |
| 09 Jan 2024 | 1,551.50 | 1,567.00 | 1,545.00 | 1,559.50 | 1,559.50 | 788,000 |
| 05 Jan 2024 | 1,591.00 | 1,591.00 | 1,548.00 | 1,551.00 | 1,551.00 | 954,500 |
| 04 Jan 2024 | 1,581.00 | 1,592.50 | 1,566.00 | 1,588.50 | 1,588.50 | 617,500 |
| 29 Dec 2023 | 1,573.00 | 1,590.50 | 1,570.00 | 1,584.00 | 1,584.00 | 623,300 |
| 28 Dec 2023 | 1,555.50 | 1,579.50 | 1,546.50 | 1,575.50 | 1,575.50 | 1,032,900 |
| 28 Dec 2023 | 31 Dividend | |||||
| 27 Dec 2023 | 1,580.50 | 1,598.00 | 1,578.50 | 1,595.00 | 1,564.00 | 1,617,400 |
| 26 Dec 2023 | 1,592.00 | 1,593.00 | 1,573.00 | 1,579.50 | 1,548.80 | 1,282,400 |
| 25 Dec 2023 | 1,609.00 | 1,616.00 | 1,585.50 | 1,587.00 | 1,556.16 | 1,208,300 |
| 22 Dec 2023 | 1,595.00 | 1,612.00 | 1,594.50 | 1,607.50 | 1,576.26 | 867,300 |
| 21 Dec 2023 | 1,591.00 | 1,602.50 | 1,587.50 | 1,590.00 | 1,559.10 | 836,800 |
| 20 Dec 2023 | 1,597.50 | 1,604.00 | 1,590.50 | 1,593.50 | 1,562.53 | 687,300 |
| 19 Dec 2023 | 1,598.00 | 1,599.00 | 1,582.00 | 1,587.50 | 1,556.65 | 574,800 |
| 18 Dec 2023 | 1,580.00 | 1,584.00 | 1,566.50 | 1,579.50 | 1,548.80 | 806,600 |
| 15 Dec 2023 | 1,585.50 | 1,596.00 | 1,573.50 | 1,588.00 | 1,557.14 | 1,068,700 |
| 14 Dec 2023 | 1,593.50 | 1,596.50 | 1,565.50 | 1,579.50 | 1,548.80 | 1,017,300 |
| 13 Dec 2023 | 1,591.00 | 1,591.00 | 1,574.50 | 1,583.50 | 1,552.72 | 759,300 |
| 12 Dec 2023 | 1,594.50 | 1,594.50 | 1,572.00 | 1,579.50 | 1,548.80 | 893,700 |
| 11 Dec 2023 | 1,576.00 | 1,589.00 | 1,574.00 | 1,578.50 | 1,547.82 | 807,200 |
| 08 Dec 2023 | 1,579.00 | 1,592.00 | 1,572.00 | 1,575.00 | 1,544.39 | 780,300 |
| 07 Dec 2023 | 1,611.00 | 1,611.50 | 1,573.00 | 1,576.50 | 1,545.86 | 1,060,700 |
| 06 Dec 2023 | 1,582.00 | 1,616.00 | 1,582.00 | 1,611.00 | 1,579.69 | 1,225,100 |
| 05 Dec 2023 | 1,596.00 | 1,627.00 | 1,588.50 | 1,604.00 | 1,572.83 | 1,131,300 |
| 04 Dec 2023 | 1,568.00 | 1,589.00 | 1,555.00 | 1,586.50 | 1,555.67 | 978,000 |
| 01 Dec 2023 | 1,572.00 | 1,585.00 | 1,563.00 | 1,569.00 | 1,538.51 | 790,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.