Pole To Win Holdings, Inc. (3657.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 494.00 | 496.00 | 485.00 | 486.00 | 486.00 | 140,400 |
| Jun 27, 2024 | 501.00 | 506.00 | 487.00 | 493.00 | 493.00 | 202,600 |
| Jun 26, 2024 | 503.00 | 507.00 | 496.00 | 505.00 | 505.00 | 175,200 |
| Jun 25, 2024 | 492.00 | 508.00 | 491.00 | 503.00 | 503.00 | 318,700 |
| Jun 24, 2024 | 485.00 | 495.00 | 480.00 | 487.00 | 487.00 | 207,700 |
| Jun 21, 2024 | 482.00 | 494.00 | 478.00 | 485.00 | 485.00 | 346,300 |
| Jun 20, 2024 | 485.00 | 485.00 | 474.00 | 482.00 | 482.00 | 115,700 |
| Jun 19, 2024 | 497.00 | 500.00 | 484.00 | 489.00 | 489.00 | 126,500 |
| Jun 18, 2024 | 497.00 | 500.00 | 489.00 | 491.00 | 491.00 | 101,300 |
| Jun 17, 2024 | 497.00 | 498.00 | 485.00 | 494.00 | 494.00 | 108,000 |
| Jun 14, 2024 | 476.00 | 497.00 | 475.00 | 496.00 | 496.00 | 164,500 |
| Jun 13, 2024 | 483.00 | 486.00 | 478.00 | 478.00 | 478.00 | 96,900 |
| Jun 12, 2024 | 490.00 | 498.00 | 483.00 | 483.00 | 483.00 | 108,000 |
| Jun 11, 2024 | 490.00 | 503.00 | 479.00 | 488.00 | 488.00 | 242,000 |
| Jun 10, 2024 | 480.00 | 492.00 | 470.00 | 483.00 | 483.00 | 357,300 |
| Jun 07, 2024 | 462.00 | 468.00 | 458.00 | 460.00 | 460.00 | 160,500 |
| Jun 06, 2024 | 462.00 | 462.00 | 453.00 | 455.00 | 455.00 | 75,700 |
| Jun 05, 2024 | 457.00 | 460.00 | 454.00 | 457.00 | 457.00 | 125,400 |
| Jun 04, 2024 | 463.00 | 466.00 | 460.00 | 462.00 | 462.00 | 78,600 |
| Jun 03, 2024 | 472.00 | 472.00 | 461.00 | 463.00 | 463.00 | 66,700 |
| May 31, 2024 | 462.00 | 468.00 | 459.00 | 467.00 | 467.00 | 94,900 |
| May 30, 2024 | 449.00 | 463.00 | 447.00 | 463.00 | 463.00 | 100,500 |
| May 29, 2024 | 456.00 | 463.00 | 450.00 | 452.00 | 452.00 | 95,000 |
| May 28, 2024 | 451.00 | 458.00 | 450.00 | 455.00 | 455.00 | 88,000 |
| May 27, 2024 | 462.00 | 463.00 | 450.00 | 451.00 | 451.00 | 116,000 |
| May 24, 2024 | 459.00 | 466.00 | 455.00 | 463.00 | 463.00 | 123,800 |
| May 23, 2024 | 465.00 | 472.00 | 461.00 | 466.00 | 466.00 | 144,800 |
| May 22, 2024 | 477.00 | 478.00 | 463.00 | 463.00 | 463.00 | 195,600 |
| May 21, 2024 | 480.00 | 488.00 | 479.00 | 480.00 | 480.00 | 71,100 |
| May 20, 2024 | 481.00 | 489.00 | 479.00 | 481.00 | 481.00 | 55,700 |
| May 17, 2024 | 474.00 | 487.00 | 473.00 | 482.00 | 482.00 | 72,400 |
| May 16, 2024 | 485.00 | 485.00 | 476.00 | 477.00 | 477.00 | 117,800 |
| May 15, 2024 | 491.00 | 491.00 | 481.00 | 481.00 | 481.00 | 115,000 |
| May 14, 2024 | 491.00 | 498.00 | 487.00 | 489.00 | 489.00 | 126,300 |
| May 13, 2024 | 489.00 | 492.00 | 487.00 | 492.00 | 492.00 | 41,000 |
| May 10, 2024 | 492.00 | 494.00 | 488.00 | 489.00 | 489.00 | 71,200 |
| May 09, 2024 | 491.00 | 492.00 | 482.00 | 490.00 | 490.00 | 50,700 |
| May 08, 2024 | 486.00 | 495.00 | 486.00 | 487.00 | 487.00 | 60,900 |
| May 07, 2024 | 481.00 | 493.00 | 481.00 | 490.00 | 490.00 | 91,000 |
| May 02, 2024 | 479.00 | 487.00 | 478.00 | 478.00 | 478.00 | 72,800 |
| May 01, 2024 | 497.00 | 497.00 | 478.00 | 482.00 | 482.00 | 147,000 |
| Apr 30, 2024 | 496.00 | 503.00 | 490.00 | 497.00 | 497.00 | 98,600 |
| Apr 26, 2024 | 490.00 | 492.00 | 482.00 | 492.00 | 492.00 | 68,000 |
| Apr 25, 2024 | 492.00 | 495.00 | 486.00 | 486.00 | 486.00 | 68,700 |
| Apr 24, 2024 | 485.00 | 497.00 | 483.00 | 494.00 | 494.00 | 90,500 |
| Apr 23, 2024 | 477.00 | 484.00 | 476.00 | 482.00 | 482.00 | 66,000 |
| Apr 22, 2024 | 475.00 | 477.00 | 469.00 | 475.00 | 475.00 | 123,700 |
| Apr 19, 2024 | 480.00 | 482.00 | 467.00 | 467.00 | 467.00 | 201,300 |
| Apr 18, 2024 | 482.00 | 486.00 | 480.00 | 482.00 | 482.00 | 105,800 |
| Apr 17, 2024 | 482.00 | 483.00 | 472.00 | 478.00 | 478.00 | 225,000 |
| Apr 16, 2024 | 485.00 | 487.00 | 480.00 | 484.00 | 484.00 | 106,200 |
| Apr 15, 2024 | 489.00 | 495.00 | 488.00 | 488.00 | 488.00 | 90,500 |
| Apr 12, 2024 | 485.00 | 494.00 | 485.00 | 491.00 | 491.00 | 85,800 |
| Apr 11, 2024 | 481.00 | 487.00 | 479.00 | 486.00 | 486.00 | 74,800 |
| Apr 10, 2024 | 484.00 | 492.00 | 484.00 | 487.00 | 487.00 | 88,400 |
| Apr 09, 2024 | 484.00 | 484.00 | 476.00 | 482.00 | 482.00 | 133,100 |
| Apr 08, 2024 | 485.00 | 485.00 | 479.00 | 480.00 | 480.00 | 84,000 |
| Apr 05, 2024 | 473.00 | 483.00 | 470.00 | 480.00 | 480.00 | 140,100 |
| Apr 04, 2024 | 494.00 | 494.00 | 474.00 | 479.00 | 479.00 | 245,500 |
| Apr 03, 2024 | 481.00 | 497.00 | 480.00 | 489.00 | 489.00 | 128,900 |
| Apr 02, 2024 | 497.00 | 497.00 | 486.00 | 486.00 | 486.00 | 129,300 |
| Apr 01, 2024 | 517.00 | 517.00 | 496.00 | 497.00 | 497.00 | 109,500 |
| Mar 29, 2024 | 510.00 | 513.00 | 509.00 | 513.00 | 513.00 | 35,300 |
| Mar 28, 2024 | 509.00 | 514.00 | 508.00 | 510.00 | 510.00 | 119,500 |
| Mar 27, 2024 | 500.00 | 508.00 | 493.00 | 508.00 | 508.00 | 157,100 |
| Mar 26, 2024 | 497.00 | 501.00 | 491.00 | 495.00 | 495.00 | 140,400 |
| Mar 25, 2024 | 504.00 | 508.00 | 497.00 | 499.00 | 499.00 | 171,100 |
| Mar 22, 2024 | 497.00 | 504.00 | 491.00 | 502.00 | 502.00 | 170,900 |
| Mar 21, 2024 | 487.00 | 498.00 | 487.00 | 496.00 | 496.00 | 235,800 |
| Mar 19, 2024 | 498.00 | 499.00 | 477.00 | 480.00 | 480.00 | 470,800 |
| Mar 18, 2024 | 495.00 | 509.00 | 495.00 | 502.00 | 502.00 | 288,700 |
| Mar 15, 2024 | 498.00 | 503.00 | 489.00 | 492.00 | 492.00 | 299,500 |
| Mar 14, 2024 | 521.00 | 523.00 | 489.00 | 495.00 | 495.00 | 445,000 |
| Mar 13, 2024 | 520.00 | 540.00 | 502.00 | 522.00 | 522.00 | 789,100 |
| Mar 12, 2024 | 514.00 | 518.00 | 505.00 | 514.00 | 514.00 | 296,200 |
| Mar 11, 2024 | 520.00 | 524.00 | 510.00 | 516.00 | 516.00 | 140,200 |
| Mar 08, 2024 | 512.00 | 532.00 | 511.00 | 529.00 | 529.00 | 186,400 |
| Mar 07, 2024 | 527.00 | 528.00 | 512.00 | 512.00 | 512.00 | 129,100 |
| Mar 06, 2024 | 511.00 | 527.00 | 510.00 | 523.00 | 523.00 | 114,200 |
| Mar 05, 2024 | 525.00 | 525.00 | 513.00 | 513.00 | 513.00 | 74,900 |
| Mar 04, 2024 | 521.00 | 539.00 | 520.00 | 526.00 | 526.00 | 203,200 |
| Mar 01, 2024 | 512.00 | 523.00 | 512.00 | 521.00 | 521.00 | 73,700 |
| Feb 29, 2024 | 516.00 | 516.00 | 510.00 | 512.00 | 512.00 | 86,200 |
| Feb 28, 2024 | 517.00 | 527.00 | 516.00 | 519.00 | 519.00 | 65,400 |
| Feb 27, 2024 | 525.00 | 527.00 | 520.00 | 521.00 | 521.00 | 74,500 |
| Feb 26, 2024 | 515.00 | 535.00 | 514.00 | 523.00 | 523.00 | 138,800 |
| Feb 22, 2024 | 525.00 | 525.00 | 513.00 | 515.00 | 515.00 | 95,000 |
| Feb 21, 2024 | 519.00 | 526.00 | 515.00 | 515.00 | 515.00 | 87,100 |
| Feb 20, 2024 | 524.00 | 524.00 | 512.00 | 520.00 | 520.00 | 162,600 |
| Feb 19, 2024 | 534.00 | 534.00 | 520.00 | 526.00 | 526.00 | 289,800 |
| Feb 16, 2024 | 511.00 | 535.00 | 511.00 | 535.00 | 535.00 | 532,400 |
| Feb 15, 2024 | 510.00 | 510.00 | 499.00 | 505.00 | 505.00 | 162,800 |
| Feb 14, 2024 | 504.00 | 512.00 | 502.00 | 507.00 | 507.00 | 177,500 |
| Feb 13, 2024 | 495.00 | 509.00 | 495.00 | 509.00 | 509.00 | 311,300 |
| Feb 09, 2024 | 483.00 | 498.00 | 481.00 | 495.00 | 495.00 | 220,700 |
| Feb 08, 2024 | 484.00 | 485.00 | 477.00 | 485.00 | 485.00 | 210,900 |
| Feb 07, 2024 | 487.00 | 490.00 | 483.00 | 485.00 | 485.00 | 199,300 |
| Feb 06, 2024 | 498.00 | 498.00 | 488.00 | 488.00 | 488.00 | 200,100 |
| Feb 05, 2024 | 500.00 | 502.00 | 494.00 | 499.00 | 499.00 | 214,700 |
| Feb 02, 2024 | 493.00 | 504.00 | 490.00 | 504.00 | 504.00 | 260,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.