Tokyo - Delayed Quote
JPY
Pole To Win Holdings, Inc. (3657.T)
332.00
+9.00
(+2.79%)
As of 10:23:35 AM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
324.00
333.00
324.00
332.00
332.00
84,400
Nov 6, 2026
328.00
328.00
317.00
323.00
323.00
1,057,500
Nov 5, 2026
340.00
348.00
337.00
339.00
339.00
334,000
Nov 4, 2026
336.00
342.00
333.00
335.00
335.00
444,200
Nov 2, 2026
342.00
344.00
336.00
338.00
338.00
322,900
Oct 30, 2026
342.00
349.00
336.00
340.00
340.00
554,300
Oct 29, 2026
352.00
353.00
339.00
341.00
341.00
1,073,800
Oct 28, 2026
364.00
365.00
352.00
353.00
353.00
425,800
Oct 27, 2026
371.00
375.00
357.00
362.00
362.00
1,402,700
Oct 26, 2026
349.00
351.00
344.00
348.00
348.00
316,100
Oct 23, 2026
365.00
365.00
350.00
352.00
352.00
315,300
Oct 22, 2026
350.00
369.00
349.00
364.00
364.00
680,700
Oct 21, 2026
342.00
353.00
342.00
353.00
353.00
349,000
Oct 20, 2026
340.00
344.00
335.00
339.00
339.00
343,200
Oct 19, 2026
343.00
346.00
340.00
340.00
340.00
207,800
Oct 16, 2026
340.00
348.00
340.00
347.00
347.00
160,400
Oct 15, 2026
342.00
345.00
333.00
340.00
340.00
362,400
Oct 14, 2026
342.00
346.00
340.00
344.00
344.00
213,000
Oct 13, 2026
342.00
347.00
340.00
342.00
342.00
150,800
Oct 9, 2026
325.00
345.00
325.00
338.00
338.00
528,700
Oct 8, 2026
326.00
328.00
322.00
324.00
324.00
245,400
Oct 7, 2026
332.00
332.00
326.00
328.00
328.00
163,200
Oct 6, 2026
332.00
336.00
331.00
333.00
333.00
174,500
Oct 5, 2026
332.00
335.00
330.00
332.00
332.00
266,000
Oct 2, 2026
350.00
350.00
328.00
332.00
332.00
493,500
Oct 1, 2026
355.00
356.00
350.00
351.00
351.00
201,700
Sep 30, 2026
359.00
359.00
352.00
354.00
354.00
309,500
Sep 29, 2026
367.00
367.00
358.00
358.00
358.00
211,700
Sep 28, 2026
370.00
373.00
365.00
367.00
367.00
376,600
Sep 25, 2026
375.00
379.00
368.00
372.00
372.00
543,800
Sep 24, 2026
383.00
383.00
375.00
375.00
375.00
491,200
Sep 18, 2026
394.00
394.00
383.00
388.00
388.00
402,200
Sep 17, 2026
376.00
396.00
376.00
394.00
394.00
702,200
Sep 16, 2026
381.00
387.00
376.00
380.00
380.00
335,200
Sep 15, 2026
369.00
384.00
369.00
378.00
378.00
996,200
Sep 14, 2026
358.00
369.00
358.00
365.00
365.00
317,400
Sep 11, 2026
354.00
361.00
352.00
360.00
360.00
138,900
Sep 10, 2026
350.00
361.00
350.00
359.00
359.00
138,300
Sep 9, 2026
355.00
359.00
351.00
354.00
354.00
145,200
Sep 8, 2026
360.00
361.00
356.00
358.00
358.00
170,800
Sep 7, 2026
368.00
370.00
360.00
362.00
362.00
102,400
Sep 4, 2026
362.00
369.00
362.00
368.00
368.00
77,600
Sep 3, 2026
367.00
367.00
361.00
365.00
365.00
96,400
Sep 2, 2026
366.00
368.00
362.00
366.00
366.00
116,900
Sep 1, 2026
370.00
374.00
367.00
370.00
370.00
165,800
Aug 31, 2026
360.00
374.00
359.00
373.00
373.00
298,900
Aug 28, 2026
358.00
365.00
358.00
360.00
360.00
113,300
Aug 27, 2026
361.00
364.00
358.00
361.00
361.00
150,500
Aug 26, 2026
359.00
363.00
358.00
362.00
362.00
81,800
Aug 25, 2026
361.00
361.00
356.00
359.00
359.00
113,600
Aug 24, 2026
365.00
370.00
356.00
359.00
359.00
178,500
Aug 21, 2026
365.00
369.00
363.00
365.00
365.00
184,400
Aug 20, 2026
354.00
365.00
354.00
365.00
365.00
280,100
Aug 19, 2026
351.00
358.00
349.00
358.00
358.00
182,900
Aug 18, 2026
349.00
354.00
346.00
353.00
353.00
129,400
Aug 17, 2026
354.00
354.00
349.00
352.00
352.00
117,200
Aug 14, 2026
344.00
354.00
344.00
351.00
351.00
234,500
Aug 13, 2026
348.00
350.00
344.00
347.00
347.00
91,200
Aug 12, 2026
344.00
348.00
341.00
348.00
348.00
152,900
Aug 10, 2026
337.00
344.00
336.00
343.00
343.00
210,300
Aug 7, 2026
336.00
337.00
334.00
336.00
336.00
113,500
Aug 6, 2026
332.00
337.00
332.00
336.00
336.00
115,800
Aug 5, 2026
335.00
336.00
331.00
334.00
334.00
81,800
Aug 4, 2026
328.00
333.00
328.00
332.00
332.00
123,700
Aug 3, 2026
330.00
331.00
326.00
330.00
330.00
182,200
Jul 31, 2026
333.00
336.00
330.00
333.00
333.00
152,600
Jul 30, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
330.00
337.00
326.00
331.00
331.00
384,300
Jul 29, 2026
346.00
347.00
339.00
340.00
332.00
442,000
Jul 28, 2026
348.00
349.00
341.00
342.00
333.95
315,000
Jul 27, 2026
341.00
345.00
341.00
345.00
336.88
136,200
Jul 24, 2026
339.00
340.00
335.00
340.00
332.00
187,400
Jul 23, 2026
333.00
343.00
333.00
339.00
331.02
264,900
Jul 22, 2026
333.00
335.00
331.00
335.00
327.12
237,600
Jul 21, 2026
331.00
337.00
330.00
334.00
326.14
187,600
Jul 17, 2026
334.00
337.00
326.00
333.00
325.16
509,900
Jul 16, 2026
336.00
339.00
335.00
335.00
327.12
176,900
Jul 15, 2026
334.00
338.00
331.00
336.00
328.09
182,200
Jul 14, 2026
329.00
334.00
329.00
331.00
323.21
125,600
Jul 13, 2026
333.00
336.00
328.00
329.00
321.26
174,300
Jul 10, 2026
327.00
333.00
323.00
329.00
321.26
190,300
Jul 9, 2026
330.00
330.00
322.00
327.00
319.31
236,800
Jul 8, 2026
332.00
335.00
330.00
331.00
323.21
126,300
Jul 7, 2026
335.00
337.00
332.00
332.00
324.19
149,500
Jul 6, 2026
336.00
336.00
331.00
335.00
327.12
198,100
Jul 3, 2026
329.00
335.00
329.00
333.00
325.16
215,800
Jul 2, 2026
331.00
335.00
329.00
331.00
323.21
259,700
Jul 1, 2026
325.00
330.00
325.00
330.00
322.24
264,700
Jun 30, 2026
321.00
324.00
319.00
323.00
315.40
188,600
Jun 29, 2026
320.00
322.00
317.00
317.00
309.54
213,600
Jun 26, 2026
318.00
319.00
315.00
319.00
311.49
119,000
Jun 25, 2026
313.00
318.00
310.00
318.00
310.52
137,000
Jun 24, 2026
315.00
319.00
312.00
314.00
306.61
188,100
Jun 23, 2026
312.00
314.00
306.00
309.00
301.73
175,800
Jun 22, 2026
314.00
319.00
311.00
313.00
305.64
177,500
Jun 19, 2026
313.00
318.00
308.00
309.00
301.73
186,100
Jun 18, 2026
316.00
318.00
308.00
310.00
302.71
216,100
Jun 17, 2026
310.00
313.00
308.00
310.00
302.71
206,000
Jun 16, 2026
310.00
311.00
303.00
310.00
302.71
222,800
Jun 15, 2026
309.00
316.00
302.00
312.00
304.66
611,800
Jun 12, 2026
287.00
288.00
284.00
285.00
278.29
119,300
Jun 11, 2026
287.00
287.00
284.00
285.00
278.29
70,900
Jun 10, 2026
286.00
287.00
283.00
287.00
280.25
162,600
Jun 9, 2026
291.00
292.00
283.00
283.00
276.34
494,600
Jun 8, 2026
293.00
295.00
288.00
289.00
282.20
176,800
Jun 5, 2026
288.00
295.00
286.00
293.00
286.11
145,800
Jun 4, 2026
293.00
293.00
286.00
287.00
280.25
223,300
Jun 3, 2026
301.00
301.00
291.00
295.00
288.06
144,400
Jun 2, 2026
301.00
303.00
295.00
301.00
293.92
114,700
Jun 1, 2026
299.00
302.00
296.00
300.00
292.94
110,400
May 29, 2026
296.00
302.00
296.00
301.00
293.92
138,000
May 28, 2026
293.00
296.00
291.00
295.00
288.06
93,800
May 27, 2026
292.00
295.00
291.00
294.00
287.08
75,500
May 26, 2026
292.00
294.00
291.00
293.00
286.11
58,300
May 25, 2026
298.00
298.00
290.00
293.00
286.11
118,700
May 22, 2026
295.00
298.00
295.00
298.00
290.99
51,600
May 21, 2026
292.00
295.00
292.00
295.00
288.06
75,100
May 20, 2026
298.00
298.00
290.00
290.00
283.18
191,600
May 19, 2026
296.00
301.00
294.00
296.00
289.04
184,300
May 18, 2026
294.00
295.00
291.00
294.00
287.08
110,700
May 15, 2026
294.00
295.00
291.00
293.00
286.11
109,700
May 14, 2026
296.00
296.00
290.00
293.00
286.11
130,000
May 13, 2026
295.00
298.00
293.00
295.00
288.06
146,400
May 12, 2026
299.00
300.00
294.00
295.00
288.06
95,900
May 11, 2026
300.00
300.00
297.00
299.00
291.96
85,000
May 8, 2026
298.00
302.00
297.00
300.00
292.94
129,400
May 7, 2026
299.00
299.00
296.00
297.00
290.01
132,700
May 1, 2026
299.00
299.00
296.00
298.00
290.99
107,900
Apr 30, 2026
304.00
304.00
300.00
300.00
292.94
93,800
Apr 28, 2026
304.00
306.00
303.00
306.00
298.80
84,100
Apr 27, 2026
308.00
308.00
303.00
303.00
295.87
115,600
Apr 24, 2026
312.00
312.00
307.00
308.00
300.75
122,300
Apr 23, 2026
315.00
316.00
310.00
312.00
304.66
109,600
Apr 22, 2026
319.00
319.00
314.00
316.00
308.56
138,200
Apr 21, 2026
320.00
320.00
316.00
318.00
310.52
110,600
Apr 20, 2026
319.00
319.00
314.00
318.00
310.52
127,100
Apr 17, 2026
317.00
320.00
317.00
317.00
309.54
140,400
Apr 16, 2026
315.00
319.00
315.00
317.00
309.54
176,200
Apr 15, 2026
312.00
313.00
309.00
313.00
305.64
136,500
Apr 14, 2026
306.00
309.00
304.00
306.00
298.80
130,200
Apr 13, 2026
302.00
303.00
297.00
302.00
294.89
308,300
Apr 10, 2026
307.00
307.00
301.00
303.00
295.87
89,100
Apr 9, 2026
311.00
311.00
306.00
307.00
299.78
101,700
Apr 8, 2026
311.00
312.00
308.00
310.00
302.71
200,800
Apr 7, 2026
303.00
306.00
303.00
305.00
297.82
103,400
Apr 6, 2026
300.00
302.00
300.00
301.00
293.92
120,700
Apr 3, 2026
300.00
301.00
298.00
300.00
292.94
124,200
Apr 2, 2026
300.00
302.00
296.00
297.00
290.01
139,000
Apr 1, 2026
295.00
299.00
294.00
299.00
291.96
132,200
Mar 31, 2026
293.00
295.00
290.00
290.00
283.18
206,200
Mar 30, 2026
298.00
298.00
291.00
293.00
286.11
353,400
Mar 27, 2026
300.00
306.00
298.00
305.00
297.82
305,100
Mar 26, 2026
305.00
305.00
294.00
300.00
292.94
320,300
Mar 25, 2026
293.00
305.00
293.00
305.00
297.82
457,800
Mar 24, 2026
293.00
293.00
287.00
291.00
284.15
339,500
Mar 23, 2026
286.00
290.00
281.00
290.00
283.18
582,100
Mar 19, 2026
289.00
292.00
286.00
289.00
282.20
595,800
Mar 18, 2026
308.00
308.00
288.00
290.00
283.18
1,214,900
Mar 17, 2026
309.00
310.00
301.00
301.00
293.92
216,700
Mar 16, 2026
305.00
312.00
303.00
309.00
301.73
319,100
Mar 13, 2026
303.00
307.00
302.00
303.00
295.87
153,000
Mar 12, 2026
310.00
310.00
304.00
306.00
298.80
201,700
Mar 11, 2026
317.00
319.00
311.00
311.00
303.68
157,300
Mar 10, 2026
315.00
315.00
308.00
313.00
305.64
164,500
Mar 9, 2026
308.00
311.00
301.00
308.00
300.75
303,400
Mar 6, 2026
312.00
319.00
311.00
319.00
311.49
193,600
Mar 5, 2026
310.00
317.00
310.00
312.00
304.66
214,700
Mar 4, 2026
308.00
310.00
299.00
306.00
298.80
564,800
Mar 3, 2026
319.00
319.00
311.00
311.00
303.68
321,600
Mar 2, 2026
326.00
326.00
318.00
320.00
312.47
248,300
Feb 27, 2026
322.00
327.00
319.00
326.00
318.33
230,200
Feb 26, 2026
319.00
322.00
317.00
320.00
312.47
184,200
Feb 25, 2026
317.00
321.00
314.00
316.00
308.56
366,400
Feb 24, 2026
310.00
316.00
308.00
315.00
307.59
322,900
Feb 20, 2026
306.00
310.00
305.00
309.00
301.73
393,000
Feb 19, 2026
304.00
305.00
301.00
305.00
297.82
300,400
Feb 18, 2026
301.00
304.00
301.00
303.00
295.87
157,700
Feb 17, 2026
301.00
304.00
298.00
300.00
292.94
237,600
Feb 16, 2026
294.00
301.00
292.00
301.00
293.92
493,600
Feb 13, 2026
299.00
299.00
290.00
291.00
284.15
953,100
Feb 12, 2026
301.00
303.00
299.00
300.00
292.94
277,800
Feb 10, 2026
297.00
301.00
297.00
300.00
292.94
216,200
Feb 9, 2026
302.00
302.00
296.00
297.00
290.01
327,700
Feb 6, 2026
302.00
302.00
295.00
297.00
290.01
679,600
Feb 5, 2026
305.00
306.00
301.00
303.00
295.87
400,300
Feb 4, 2026
306.00
308.00
303.00
305.00
297.82
259,000
Feb 3, 2026
311.00
311.00
306.00
307.00
299.78
272,000
Feb 2, 2026
315.00
315.00
306.00
309.00
301.73
532,900
Jan 30, 2026
315.00
316.00
313.00
316.00
308.56
261,500
Jan 29, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
317.00
320.00
313.00
315.00
307.59
482,800
Jan 28, 2026
333.00
334.00
326.00
326.00
310.52
459,900
Jan 27, 2026
338.00
339.00
331.00
331.00
315.28
302,000
Jan 26, 2026
342.00
351.00
338.00
339.00
322.90
776,700
Jan 23, 2026
337.00
344.00
334.00
344.00
327.66
200,200
Jan 22, 2026
334.00
336.00
333.00
335.00
319.09
89,900
Jan 21, 2026
335.00
335.00
330.00
333.00
317.19
191,700
Jan 20, 2026
343.00
344.00
338.00
338.00
321.95
157,800
Jan 19, 2026
343.00
346.00
340.00
343.00
326.71
157,300
Jan 16, 2026
341.00
346.00
340.00
343.00
326.71
128,500
Jan 15, 2026
335.00
346.00
335.00
344.00
327.66
228,300
Jan 14, 2026
337.00
339.00
335.00
335.00
319.09
67,200
Jan 13, 2026
341.00
341.00
335.00
337.00
321.00
145,500
Jan 9, 2026
335.00
338.00
335.00
336.00
320.04
89,600
Jan 8, 2026
337.00
338.00
332.00
334.00
318.14
100,100
Jan 7, 2026
330.00
337.00
328.00
337.00
321.00
164,000
Jan 6, 2026
328.00
331.00
328.00
330.00
314.33
72,900
Jan 5, 2026
328.00
329.00
324.00
326.00
310.52
158,300
Dec 30, 2025
325.00
328.00
324.00
326.00
310.52
72,400
Dec 29, 2025
326.00
328.00
325.00
325.00
309.57
90,000
Dec 26, 2025
322.00
324.00
321.00
324.00
308.61
140,000
Dec 25, 2025
319.00
323.00
319.00
322.00
306.71
74,900
Dec 24, 2025
320.00
322.00
319.00
319.00
303.85
108,900
Dec 23, 2025
314.00
319.00
314.00
318.00
302.90
173,800
Dec 22, 2025
318.00
318.00
313.00
313.00
298.14
211,800
Dec 19, 2025
315.00
317.00
315.00
316.00
300.99
132,100
Dec 18, 2025
312.00
316.00
312.00
315.00
300.04
105,900
Dec 17, 2025
314.00
316.00
312.00
313.00
298.14
109,100
Dec 16, 2025
315.00
315.00
312.00
313.00
298.14
116,700
Dec 15, 2025
312.00
316.00
311.00
314.00
299.09
146,900
Dec 12, 2025
312.00
314.00
310.00
312.00
297.18
156,700
Dec 11, 2025
312.00
315.00
310.00
310.00
295.28
400,000
Dec 10, 2025
321.00
322.00
310.00
311.00
296.23
1,010,200
Dec 9, 2025
337.00
339.00
333.00
333.00
317.19
201,100
Dec 8, 2025
339.00
341.00
335.00
336.00
320.04
136,700
Dec 5, 2025
338.00
342.00
337.00
337.00
321.00
143,200
Dec 4, 2025
335.00
338.00
335.00
337.00
321.00
163,200
Dec 3, 2025
335.00
336.00
333.00
333.00
317.19
80,600
Dec 2, 2025
336.00
338.00
332.00
335.00
319.09
93,300
Dec 1, 2025
341.00
341.00
335.00
335.00
319.09
94,300
Nov 28, 2025
340.00
342.00
338.00
338.00
321.95
136,800
Nov 27, 2025
340.00
340.00
336.00
339.00
322.90
94,700
Nov 26, 2025
338.00
340.00
336.00
340.00
323.85
174,700
Nov 25, 2025
330.00
335.00
327.00
335.00
319.09
152,700
Nov 21, 2025
323.00
329.00
323.00
327.00
311.47
230,600
Nov 20, 2025
325.00
325.00
322.00
323.00
307.66
81,200
Nov 19, 2025
323.00
324.00
319.00
323.00
307.66
155,300
Nov 18, 2025
327.00
328.00
323.00
324.00
308.61
141,800
Nov 17, 2025
332.00
333.00
327.00
329.00
313.38
229,500
Nov 14, 2025
328.00
329.00
325.00
328.00
312.42
85,300
Nov 13, 2025
332.00
332.00
328.00
330.00
314.33
124,400
Nov 12, 2025
325.00
331.00
325.00
330.00
314.33
140,700
Nov 11, 2025
328.00
328.00
323.00
325.00
309.57
134,800
Nov 10, 2025
323.00
328.00
323.00
327.00
311.47
104,700
