Pola Orbis Holdings Inc. (4927.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:00PM JST
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 1,347.00 | 1,350.50 | 1,338.00 | 1,343.00 | 1,343.00 | 579,300 |
| May 27, 2024 | 1,342.50 | 1,348.00 | 1,335.00 | 1,342.50 | 1,342.50 | 682,000 |
| May 24, 2024 | 1,353.00 | 1,359.00 | 1,337.50 | 1,342.50 | 1,342.50 | 1,198,100 |
| May 23, 2024 | 1,355.00 | 1,371.50 | 1,348.00 | 1,366.50 | 1,366.50 | 596,500 |
| May 22, 2024 | 1,359.00 | 1,368.50 | 1,346.00 | 1,362.00 | 1,362.00 | 1,122,100 |
| May 21, 2024 | 1,405.50 | 1,406.50 | 1,362.50 | 1,364.00 | 1,364.00 | 2,044,400 |
| May 20, 2024 | 1,421.00 | 1,421.00 | 1,408.50 | 1,409.00 | 1,409.00 | 668,400 |
| May 17, 2024 | 1,413.00 | 1,428.50 | 1,406.00 | 1,423.00 | 1,423.00 | 739,300 |
| May 16, 2024 | 1,415.50 | 1,425.50 | 1,410.00 | 1,416.00 | 1,416.00 | 751,000 |
| May 15, 2024 | 1,441.00 | 1,444.50 | 1,410.00 | 1,410.00 | 1,410.00 | 899,400 |
| May 14, 2024 | 1,417.00 | 1,454.00 | 1,415.50 | 1,448.50 | 1,448.50 | 852,300 |
| May 13, 2024 | 1,409.00 | 1,423.50 | 1,398.00 | 1,414.50 | 1,414.50 | 1,648,400 |
| May 10, 2024 | 1,389.00 | 1,436.50 | 1,385.00 | 1,409.00 | 1,409.00 | 3,885,900 |
| May 09, 2024 | 1,525.00 | 1,547.00 | 1,497.00 | 1,541.50 | 1,541.50 | 2,266,100 |
| May 08, 2024 | 1,460.00 | 1,490.00 | 1,459.50 | 1,467.00 | 1,467.00 | 906,100 |
| May 07, 2024 | 1,447.00 | 1,464.00 | 1,446.00 | 1,461.50 | 1,461.50 | 599,700 |
| May 02, 2024 | 1,463.00 | 1,466.00 | 1,437.50 | 1,440.50 | 1,440.50 | 1,178,900 |
| May 01, 2024 | 1,445.00 | 1,469.50 | 1,444.00 | 1,467.00 | 1,467.00 | 701,600 |
| Apr 30, 2024 | 1,425.00 | 1,448.50 | 1,419.00 | 1,447.00 | 1,447.00 | 596,600 |
| Apr 26, 2024 | 1,421.00 | 1,429.50 | 1,408.50 | 1,426.00 | 1,426.00 | 411,200 |
| Apr 25, 2024 | 1,426.50 | 1,438.00 | 1,423.00 | 1,424.50 | 1,424.50 | 559,700 |
| Apr 24, 2024 | 1,430.00 | 1,431.00 | 1,416.50 | 1,425.50 | 1,425.50 | 561,700 |
| Apr 23, 2024 | 1,440.00 | 1,444.00 | 1,428.50 | 1,436.00 | 1,436.00 | 635,400 |
| Apr 22, 2024 | 1,410.00 | 1,444.00 | 1,406.00 | 1,442.50 | 1,442.50 | 990,900 |
| Apr 19, 2024 | 1,410.00 | 1,416.00 | 1,385.50 | 1,388.00 | 1,388.00 | 937,400 |
| Apr 18, 2024 | 1,389.50 | 1,408.00 | 1,386.00 | 1,398.00 | 1,398.00 | 722,000 |
| Apr 17, 2024 | 1,398.00 | 1,400.50 | 1,380.00 | 1,380.00 | 1,380.00 | 786,000 |
| Apr 16, 2024 | 1,401.00 | 1,406.00 | 1,387.50 | 1,402.00 | 1,402.00 | 896,100 |
| Apr 15, 2024 | 1,429.00 | 1,429.00 | 1,404.00 | 1,404.50 | 1,404.50 | 886,400 |
| Apr 12, 2024 | 1,410.00 | 1,435.50 | 1,409.50 | 1,433.50 | 1,433.50 | 741,900 |
| Apr 11, 2024 | 1,419.50 | 1,420.00 | 1,411.00 | 1,411.00 | 1,411.00 | 479,600 |
| Apr 10, 2024 | 1,427.50 | 1,436.50 | 1,425.00 | 1,425.50 | 1,425.50 | 463,500 |
| Apr 09, 2024 | 1,420.50 | 1,424.00 | 1,412.00 | 1,420.00 | 1,420.00 | 545,700 |
| Apr 08, 2024 | 1,416.00 | 1,420.00 | 1,408.50 | 1,418.00 | 1,418.00 | 613,900 |
| Apr 05, 2024 | 1,425.00 | 1,425.00 | 1,405.00 | 1,411.50 | 1,411.50 | 821,700 |
| Apr 04, 2024 | 1,425.00 | 1,428.50 | 1,414.00 | 1,423.00 | 1,423.00 | 1,067,000 |
| Apr 03, 2024 | 1,431.00 | 1,440.00 | 1,425.50 | 1,429.50 | 1,429.50 | 611,300 |
| Apr 02, 2024 | 1,460.00 | 1,464.00 | 1,434.00 | 1,438.00 | 1,438.00 | 818,200 |
| Apr 01, 2024 | 1,462.50 | 1,473.00 | 1,454.50 | 1,464.50 | 1,464.50 | 466,700 |
| Mar 29, 2024 | 1,452.50 | 1,458.50 | 1,448.50 | 1,456.50 | 1,456.50 | 224,800 |
| Mar 28, 2024 | 1,449.50 | 1,463.50 | 1,442.50 | 1,447.00 | 1,447.00 | 805,800 |
| Mar 27, 2024 | 1,436.00 | 1,443.50 | 1,429.00 | 1,443.50 | 1,443.50 | 895,900 |
| Mar 26, 2024 | 1,425.00 | 1,428.00 | 1,411.00 | 1,424.50 | 1,424.50 | 978,300 |
| Mar 25, 2024 | 1,452.00 | 1,456.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,508,500 |
| Mar 22, 2024 | 1,461.50 | 1,472.00 | 1,451.50 | 1,470.00 | 1,470.00 | 746,000 |
| Mar 21, 2024 | 1,469.00 | 1,475.00 | 1,452.00 | 1,461.50 | 1,461.50 | 932,800 |
| Mar 19, 2024 | 1,471.00 | 1,474.00 | 1,462.50 | 1,467.00 | 1,467.00 | 507,000 |
| Mar 18, 2024 | 1,457.00 | 1,476.50 | 1,453.50 | 1,469.50 | 1,469.50 | 496,200 |
| Mar 15, 2024 | 1,455.00 | 1,458.50 | 1,447.00 | 1,453.00 | 1,453.00 | 741,300 |
| Mar 14, 2024 | 1,444.00 | 1,463.50 | 1,430.50 | 1,463.50 | 1,463.50 | 1,224,800 |
| Mar 13, 2024 | 1,490.50 | 1,499.00 | 1,478.50 | 1,483.00 | 1,483.00 | 651,000 |
| Mar 12, 2024 | 1,493.00 | 1,509.50 | 1,460.50 | 1,509.00 | 1,509.00 | 660,100 |
| Mar 11, 2024 | 1,475.00 | 1,495.00 | 1,472.00 | 1,488.50 | 1,488.50 | 551,300 |
| Mar 08, 2024 | 1,475.50 | 1,486.00 | 1,469.00 | 1,476.50 | 1,476.50 | 471,300 |
| Mar 07, 2024 | 1,469.50 | 1,483.00 | 1,461.50 | 1,482.50 | 1,482.50 | 704,400 |
| Mar 06, 2024 | 1,440.50 | 1,467.00 | 1,438.50 | 1,465.50 | 1,465.50 | 749,700 |
| Mar 05, 2024 | 1,455.00 | 1,460.00 | 1,440.00 | 1,441.00 | 1,441.00 | 1,032,800 |
| Mar 04, 2024 | 1,491.00 | 1,495.50 | 1,454.00 | 1,456.00 | 1,456.00 | 1,148,600 |
| Mar 01, 2024 | 1,492.50 | 1,508.50 | 1,491.00 | 1,503.00 | 1,503.00 | 757,400 |
| Feb 29, 2024 | 1,513.50 | 1,516.50 | 1,494.50 | 1,496.00 | 1,496.00 | 757,600 |
| Feb 28, 2024 | 1,502.00 | 1,514.50 | 1,498.50 | 1,511.50 | 1,511.50 | 473,300 |
| Feb 27, 2024 | 1,497.00 | 1,515.00 | 1,490.00 | 1,509.50 | 1,509.50 | 720,900 |
| Feb 26, 2024 | 1,489.50 | 1,515.50 | 1,484.50 | 1,499.50 | 1,499.50 | 1,075,800 |
| Feb 22, 2024 | 1,479.00 | 1,479.00 | 1,462.50 | 1,469.00 | 1,469.00 | 576,900 |
| Feb 21, 2024 | 1,470.00 | 1,481.50 | 1,460.00 | 1,478.00 | 1,478.00 | 526,700 |
| Feb 20, 2024 | 1,460.00 | 1,463.50 | 1,450.00 | 1,462.50 | 1,462.50 | 553,600 |
| Feb 19, 2024 | 1,465.00 | 1,468.00 | 1,454.50 | 1,464.00 | 1,464.00 | 652,200 |
| Feb 16, 2024 | 1,445.00 | 1,462.50 | 1,430.00 | 1,457.50 | 1,457.50 | 1,121,400 |
| Feb 15, 2024 | 1,489.00 | 1,507.00 | 1,429.50 | 1,450.00 | 1,450.00 | 2,944,700 |
| Feb 14, 2024 | 1,524.50 | 1,531.00 | 1,490.50 | 1,493.50 | 1,493.50 | 1,870,000 |
| Feb 13, 2024 | 1,536.50 | 1,551.00 | 1,528.50 | 1,545.50 | 1,545.50 | 1,098,700 |
| Feb 09, 2024 | 1,500.50 | 1,531.50 | 1,496.00 | 1,524.00 | 1,524.00 | 898,700 |
| Feb 08, 2024 | 1,529.00 | 1,532.50 | 1,504.00 | 1,504.50 | 1,504.50 | 1,156,300 |
| Feb 07, 2024 | 1,555.00 | 1,555.00 | 1,523.50 | 1,538.00 | 1,538.00 | 954,600 |
| Feb 06, 2024 | 1,546.00 | 1,561.00 | 1,537.00 | 1,555.00 | 1,555.00 | 589,500 |
| Feb 05, 2024 | 1,532.00 | 1,550.50 | 1,529.50 | 1,546.00 | 1,546.00 | 603,700 |
| Feb 02, 2024 | 1,531.00 | 1,543.50 | 1,526.50 | 1,530.00 | 1,530.00 | 477,300 |
| Feb 01, 2024 | 1,526.00 | 1,535.00 | 1,520.50 | 1,530.50 | 1,530.50 | 477,000 |
| Jan 31, 2024 | 1,530.00 | 1,532.00 | 1,520.50 | 1,532.00 | 1,532.00 | 607,200 |
| Jan 30, 2024 | 1,550.00 | 1,560.50 | 1,531.00 | 1,534.00 | 1,534.00 | 551,100 |
| Jan 29, 2024 | 1,540.00 | 1,545.50 | 1,531.50 | 1,541.00 | 1,541.00 | 395,200 |
| Jan 26, 2024 | 1,541.50 | 1,546.00 | 1,528.00 | 1,534.00 | 1,534.00 | 709,100 |
| Jan 25, 2024 | 1,535.50 | 1,543.50 | 1,524.00 | 1,542.00 | 1,542.00 | 527,400 |
| Jan 24, 2024 | 1,551.00 | 1,564.50 | 1,534.00 | 1,539.00 | 1,539.00 | 562,300 |
| Jan 23, 2024 | 1,548.00 | 1,554.00 | 1,537.00 | 1,545.50 | 1,545.50 | 507,700 |
| Jan 22, 2024 | 1,525.00 | 1,545.00 | 1,520.50 | 1,545.00 | 1,545.00 | 549,300 |
| Jan 19, 2024 | 1,523.00 | 1,533.00 | 1,514.00 | 1,526.50 | 1,526.50 | 554,700 |
| Jan 18, 2024 | 1,525.00 | 1,526.00 | 1,510.50 | 1,512.00 | 1,512.00 | 819,800 |
| Jan 17, 2024 | 1,547.00 | 1,549.50 | 1,529.00 | 1,529.00 | 1,529.00 | 731,400 |
| Jan 16, 2024 | 1,551.00 | 1,563.50 | 1,548.00 | 1,548.00 | 1,548.00 | 808,200 |
| Jan 15, 2024 | 1,550.50 | 1,552.50 | 1,534.50 | 1,536.50 | 1,536.50 | 243,600 |
| Jan 12, 2024 | 1,566.00 | 1,566.00 | 1,549.00 | 1,554.50 | 1,554.50 | 794,000 |
| Jan 11, 2024 | 1,578.00 | 1,578.00 | 1,548.50 | 1,564.00 | 1,564.00 | 902,200 |
| Jan 10, 2024 | 1,568.00 | 1,579.50 | 1,559.00 | 1,567.00 | 1,567.00 | 739,500 |
| Jan 09, 2024 | 1,551.50 | 1,567.00 | 1,545.00 | 1,559.50 | 1,559.50 | 788,000 |
| Jan 05, 2024 | 1,591.00 | 1,591.00 | 1,548.00 | 1,551.00 | 1,551.00 | 954,500 |
| Jan 04, 2024 | 1,581.00 | 1,592.50 | 1,566.00 | 1,588.50 | 1,588.50 | 617,500 |
| Dec 29, 2023 | 1,573.00 | 1,590.50 | 1,570.00 | 1,584.00 | 1,584.00 | 623,300 |
| Dec 28, 2023 | 1,555.50 | 1,579.50 | 1,546.50 | 1,575.50 | 1,575.50 | 1,032,900 |
| Dec 28, 2023 | 31 Dividend | |||||
| *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.