Japan Post Holdings Co., Ltd. (FRA:1JP)
Germany · Delayed Price · Currency is EUR 8.57
+0.29 (3.53%)
Last updated: Dec 1, 2025, 8:07 AM CET
Japan Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.73% | - |
| Nov 27, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.81% | - |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.05% | - |
| Nov 25, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.97% | - |
| Nov 24, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.49% | - |
| Nov 21, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.15% | - |
| Nov 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.41% | - |
| Nov 19, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.22% | - |
| Nov 18, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -3.52% | - |
| Nov 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.20% | - |
| Nov 14, 2025 | 7.92 | 7.93 | 7.92 | 7.93 | 7.93 | -0.78% | 3,000 |
| Nov 13, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.35% | - |
| Nov 12, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.84% | - |
| Nov 11, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.08% | - |
| Nov 10, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.36% | - |
| Nov 7, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.41% | - |
| Nov 6, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.84% | - |
| Nov 5, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.09% | - |
| Nov 4, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.18% | - |
| Nov 3, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.23% | - |
| Oct 31, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.38% | - |
| Oct 30, 2025 | 7.89 | 7.89 | 7.88 | 7.88 | 7.88 | 0.66% | - |
| Oct 29, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.44% | - |
| Oct 28, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.53% | - |
| Oct 27, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.60% | - |
| Oct 24, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.07% | - |
| Oct 23, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.12% | - |
| Oct 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.45% | - |
| Oct 21, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.55% | - |
| Oct 20, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.93% | - |
| Oct 17, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.92% | - |
| Oct 16, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.41% | - |
| Oct 15, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 2.05% | - |
| Oct 14, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.09% | - |
| Oct 13, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.77% | - |
| Oct 10, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.50% | - |
| Oct 9, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.00% | - |
| Oct 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.58% | - |
| Oct 7, 2025 | 8.05 | 8.21 | 8.05 | 8.21 | 8.21 | 1.53% | 7 |
| Oct 6, 2025 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | -0.25% | 300 |
| Oct 3, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.59% | - |
| Oct 2, 2025 | 8.16 | 8.16 | 8.15 | 8.15 | 8.15 | -1.69% | - |
| Oct 1, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.67% | - |
| Sep 30, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.82% | - |
| Sep 29, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -2.45% | - |
| Sep 26, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.35 | 1.36% | - |
| Sep 25, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.23 | 0.50% | - |
| Sep 24, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.19 | -1.23% | - |
| Sep 23, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.30 | -0.38% | - |
| Sep 22, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.33 | -0.84% | - |