Advertisement
Pola Orbis Holdings Inc. (4927.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:45PM JST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 1,382.00 | 1,382.00 | 1,361.00 | 1,364.00 | 1,364.00 | 721,800 |
| Nov 14, 2024 | 1,382.00 | 1,385.50 | 1,374.00 | 1,378.00 | 1,378.00 | 652,200 |
| Nov 13, 2024 | 1,370.00 | 1,389.00 | 1,363.50 | 1,382.50 | 1,382.50 | 982,000 |
| Nov 12, 2024 | 1,440.00 | 1,444.50 | 1,368.50 | 1,368.50 | 1,368.50 | 2,599,200 |
| Nov 11, 2024 | 1,476.50 | 1,485.00 | 1,441.00 | 1,446.50 | 1,446.50 | 1,470,600 |
| Nov 08, 2024 | 1,460.00 | 1,489.00 | 1,450.00 | 1,487.00 | 1,487.00 | 881,000 |
| Nov 07, 2024 | 1,463.00 | 1,474.50 | 1,453.00 | 1,468.00 | 1,468.00 | 500,900 |
| Nov 06, 2024 | 1,474.50 | 1,478.50 | 1,460.50 | 1,463.00 | 1,463.00 | 680,900 |
| Nov 05, 2024 | 1,473.50 | 1,477.00 | 1,457.00 | 1,477.00 | 1,477.00 | 462,200 |
| Nov 01, 2024 | 1,473.50 | 1,486.00 | 1,465.00 | 1,469.00 | 1,469.00 | 562,900 |
| Oct 31, 2024 | 1,500.00 | 1,509.00 | 1,496.00 | 1,499.50 | 1,499.50 | 428,600 |
| Oct 30, 2024 | 1,495.00 | 1,502.00 | 1,487.00 | 1,494.00 | 1,494.00 | 885,100 |
| Oct 29, 2024 | 1,500.00 | 1,503.50 | 1,486.50 | 1,498.00 | 1,498.00 | 442,500 |
| Oct 28, 2024 | 1,489.00 | 1,499.00 | 1,483.00 | 1,490.00 | 1,490.00 | 614,700 |
| Oct 25, 2024 | 1,495.00 | 1,495.00 | 1,473.50 | 1,483.50 | 1,483.50 | 341,900 |
| Oct 24, 2024 | 1,501.00 | 1,501.50 | 1,482.00 | 1,482.00 | 1,482.00 | 536,700 |
| Oct 23, 2024 | 1,511.00 | 1,519.50 | 1,504.00 | 1,505.00 | 1,505.00 | 376,300 |
| Oct 22, 2024 | 1,515.00 | 1,518.50 | 1,502.50 | 1,511.50 | 1,511.50 | 487,400 |
| Oct 21, 2024 | 1,510.00 | 1,522.00 | 1,499.00 | 1,519.00 | 1,519.00 | 508,200 |
| Oct 18, 2024 | 1,509.00 | 1,510.50 | 1,495.00 | 1,502.50 | 1,502.50 | 520,800 |
| Oct 17, 2024 | 1,515.00 | 1,518.50 | 1,502.00 | 1,509.50 | 1,509.50 | 703,900 |
| Oct 16, 2024 | 1,535.00 | 1,548.00 | 1,516.00 | 1,516.00 | 1,516.00 | 578,600 |
| Oct 15, 2024 | 1,540.00 | 1,544.00 | 1,524.00 | 1,542.00 | 1,542.00 | 588,200 |
| Oct 11, 2024 | 1,560.00 | 1,561.50 | 1,534.50 | 1,537.00 | 1,537.00 | 587,900 |
| Oct 10, 2024 | 1,560.00 | 1,570.00 | 1,552.50 | 1,570.00 | 1,570.00 | 639,600 |
| Oct 09, 2024 | 1,540.00 | 1,571.00 | 1,536.00 | 1,571.00 | 1,571.00 | 923,800 |
| Oct 08, 2024 | 1,537.00 | 1,550.50 | 1,519.50 | 1,523.00 | 1,523.00 | 758,500 |
| Oct 07, 2024 | 1,562.00 | 1,570.00 | 1,542.50 | 1,560.00 | 1,560.00 | 987,500 |
| Oct 04, 2024 | 1,526.00 | 1,583.00 | 1,520.00 | 1,562.00 | 1,562.00 | 2,124,800 |
| Oct 03, 2024 | 1,494.00 | 1,525.50 | 1,490.50 | 1,515.50 | 1,515.50 | 879,900 |
| Oct 02, 2024 | 1,488.00 | 1,493.50 | 1,469.50 | 1,488.50 | 1,488.50 | 641,400 |
| Oct 01, 2024 | 1,465.00 | 1,496.00 | 1,450.50 | 1,486.00 | 1,486.00 | 607,300 |
| Sep 30, 2024 | 1,485.00 | 1,496.00 | 1,472.00 | 1,479.00 | 1,479.00 | 830,600 |
| Sep 27, 2024 | 1,497.00 | 1,528.00 | 1,495.00 | 1,509.00 | 1,509.00 | 1,022,600 |
| Sep 26, 2024 | 1,478.50 | 1,495.00 | 1,468.00 | 1,495.00 | 1,495.00 | 1,125,500 |
| Sep 25, 2024 | 1,451.50 | 1,483.00 | 1,445.00 | 1,472.00 | 1,472.00 | 616,000 |
| Sep 24, 2024 | 1,451.00 | 1,460.00 | 1,444.00 | 1,456.00 | 1,456.00 | 542,900 |
| Sep 20, 2024 | 1,460.00 | 1,463.50 | 1,443.00 | 1,457.00 | 1,457.00 | 509,200 |
| Sep 19, 2024 | 1,451.00 | 1,463.50 | 1,445.00 | 1,451.00 | 1,451.00 | 617,400 |
| Sep 18, 2024 | 1,443.00 | 1,450.00 | 1,428.50 | 1,447.50 | 1,447.50 | 557,200 |
| Sep 17, 2024 | 1,424.00 | 1,443.00 | 1,420.50 | 1,440.50 | 1,440.50 | 947,800 |
| Sep 13, 2024 | 1,409.00 | 1,419.50 | 1,391.50 | 1,400.00 | 1,400.00 | 550,600 |
| Sep 12, 2024 | 1,418.50 | 1,424.00 | 1,412.00 | 1,419.00 | 1,419.00 | 422,200 |
| Sep 11, 2024 | 1,420.00 | 1,424.00 | 1,404.00 | 1,411.50 | 1,411.50 | 379,200 |
| Sep 10, 2024 | 1,431.00 | 1,447.50 | 1,421.50 | 1,424.00 | 1,424.00 | 636,000 |
| Sep 09, 2024 | 1,441.00 | 1,459.00 | 1,417.00 | 1,419.00 | 1,419.00 | 972,600 |
| Sep 06, 2024 | 1,460.00 | 1,476.00 | 1,455.50 | 1,467.00 | 1,467.00 | 1,062,800 |
| Sep 05, 2024 | 1,435.00 | 1,456.00 | 1,430.00 | 1,456.00 | 1,456.00 | 748,200 |
| Sep 04, 2024 | 1,465.00 | 1,467.50 | 1,427.00 | 1,434.50 | 1,434.50 | 891,900 |
| Sep 03, 2024 | 1,439.00 | 1,465.50 | 1,435.00 | 1,465.50 | 1,465.50 | 839,800 |
| Sep 02, 2024 | 1,459.50 | 1,461.00 | 1,426.00 | 1,447.50 | 1,447.50 | 1,033,300 |
| Aug 30, 2024 | 1,468.00 | 1,484.00 | 1,463.50 | 1,472.50 | 1,472.50 | 544,700 |
| Aug 29, 2024 | 1,470.50 | 1,478.50 | 1,460.50 | 1,467.50 | 1,467.50 | 676,800 |
| Aug 28, 2024 | 1,489.50 | 1,489.50 | 1,467.00 | 1,471.00 | 1,471.00 | 394,600 |
| Aug 27, 2024 | 1,461.00 | 1,493.00 | 1,455.50 | 1,492.00 | 1,492.00 | 841,800 |
| Aug 26, 2024 | 1,442.00 | 1,463.00 | 1,440.00 | 1,463.00 | 1,463.00 | 619,900 |
| Aug 23, 2024 | 1,450.00 | 1,458.00 | 1,441.50 | 1,448.00 | 1,448.00 | 363,000 |
| Aug 22, 2024 | 1,431.50 | 1,448.50 | 1,426.00 | 1,448.00 | 1,448.00 | 899,900 |
| Aug 21, 2024 | 1,441.00 | 1,454.00 | 1,422.50 | 1,429.50 | 1,429.50 | 784,600 |
| Aug 20, 2024 | 1,425.00 | 1,457.00 | 1,425.00 | 1,453.00 | 1,453.00 | 755,500 |
| Aug 19, 2024 | 1,439.50 | 1,439.50 | 1,405.00 | 1,425.00 | 1,425.00 | 562,400 |
| Aug 16, 2024 | 1,418.00 | 1,439.50 | 1,413.00 | 1,439.50 | 1,439.50 | 986,600 |
| Aug 15, 2024 | 1,401.00 | 1,410.00 | 1,383.50 | 1,409.00 | 1,409.00 | 704,200 |
| Aug 14, 2024 | 1,401.50 | 1,414.00 | 1,395.00 | 1,405.00 | 1,405.00 | 590,900 |
| Aug 13, 2024 | 1,403.00 | 1,407.50 | 1,384.00 | 1,397.00 | 1,397.00 | 627,700 |
| Aug 09, 2024 | 1,421.00 | 1,424.00 | 1,381.50 | 1,399.00 | 1,399.00 | 1,393,900 |
| Aug 08, 2024 | 1,369.00 | 1,419.50 | 1,369.00 | 1,418.50 | 1,418.50 | 1,269,500 |
| Aug 07, 2024 | 1,369.00 | 1,396.50 | 1,351.50 | 1,374.00 | 1,374.00 | 1,680,100 |
| Aug 06, 2024 | 1,305.00 | 1,370.00 | 1,271.00 | 1,363.00 | 1,363.00 | 3,732,100 |
| Aug 05, 2024 | 1,347.50 | 1,395.00 | 1,302.00 | 1,395.00 | 1,395.00 | 2,146,300 |
| Aug 02, 2024 | 1,380.00 | 1,386.50 | 1,352.50 | 1,361.50 | 1,361.50 | 1,129,900 |
| Aug 01, 2024 | 1,393.00 | 1,394.00 | 1,373.00 | 1,383.00 | 1,383.00 | 1,039,100 |
| Jul 31, 2024 | 1,401.50 | 1,416.50 | 1,400.00 | 1,416.50 | 1,416.50 | 604,800 |
| Jul 30, 2024 | 1,412.00 | 1,415.00 | 1,399.00 | 1,406.50 | 1,406.50 | 602,400 |
| Jul 29, 2024 | 1,405.00 | 1,411.50 | 1,396.50 | 1,411.50 | 1,411.50 | 603,600 |
| Jul 26, 2024 | 1,394.00 | 1,399.00 | 1,375.50 | 1,387.00 | 1,387.00 | 581,700 |
| Jul 25, 2024 | 1,376.50 | 1,386.50 | 1,369.00 | 1,381.00 | 1,381.00 | 622,600 |
| Jul 24, 2024 | 1,395.00 | 1,395.50 | 1,376.00 | 1,379.50 | 1,379.50 | 426,100 |
| Jul 23, 2024 | 1,399.00 | 1,403.00 | 1,387.00 | 1,395.00 | 1,395.00 | 353,700 |
| Jul 22, 2024 | 1,387.00 | 1,398.50 | 1,383.00 | 1,392.00 | 1,392.00 | 396,500 |
| Jul 19, 2024 | 1,398.50 | 1,398.50 | 1,384.00 | 1,387.50 | 1,387.50 | 530,200 |
| Jul 18, 2024 | 1,391.50 | 1,402.00 | 1,384.00 | 1,395.50 | 1,395.50 | 798,800 |
| Jul 17, 2024 | 1,371.50 | 1,392.00 | 1,368.00 | 1,391.50 | 1,391.50 | 590,700 |
| Jul 16, 2024 | 1,383.00 | 1,385.00 | 1,366.50 | 1,368.00 | 1,368.00 | 513,200 |
| Jul 12, 2024 | 1,373.00 | 1,386.00 | 1,370.50 | 1,383.00 | 1,383.00 | 820,600 |
| Jul 11, 2024 | 1,348.00 | 1,365.00 | 1,346.50 | 1,365.00 | 1,365.00 | 606,800 |
| Jul 10, 2024 | 1,340.00 | 1,348.00 | 1,336.00 | 1,345.50 | 1,345.50 | 420,100 |
| Jul 09, 2024 | 1,344.00 | 1,352.00 | 1,339.50 | 1,345.50 | 1,345.50 | 497,400 |
| Jul 08, 2024 | 1,335.50 | 1,348.00 | 1,333.50 | 1,340.50 | 1,340.50 | 671,000 |
| Jul 05, 2024 | 1,329.00 | 1,332.00 | 1,321.00 | 1,330.00 | 1,330.00 | 460,200 |
| Jul 04, 2024 | 1,324.00 | 1,329.00 | 1,317.00 | 1,326.50 | 1,326.50 | 569,200 |
| Jul 03, 2024 | 1,328.00 | 1,331.00 | 1,317.50 | 1,326.50 | 1,326.50 | 633,900 |
| Jul 02, 2024 | 1,328.00 | 1,332.50 | 1,313.50 | 1,318.00 | 1,318.00 | 563,800 |
| Jul 01, 2024 | 1,310.00 | 1,328.50 | 1,308.50 | 1,328.00 | 1,328.00 | 719,500 |
| Jun 28, 2024 | 1,313.00 | 1,324.50 | 1,306.50 | 1,307.50 | 1,307.50 | 1,233,900 |
| Jun 27, 2024 | 1,342.00 | 1,346.50 | 1,334.00 | 1,340.50 | 1,340.50 | 816,600 |
| Jun 26, 2024 | 1,369.50 | 1,372.50 | 1,358.50 | 1,365.00 | 1,365.00 | 1,025,400 |
| Jun 25, 2024 | 1,362.00 | 1,379.00 | 1,362.00 | 1,369.50 | 1,369.50 | 1,302,500 |
| Jun 24, 2024 | 1,353.00 | 1,363.50 | 1,348.00 | 1,351.00 | 1,351.00 | 966,100 |
| Jun 21, 2024 | 1,311.50 | 1,346.00 | 1,311.50 | 1,335.50 | 1,335.50 | 1,123,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.