Japan Post Holdings Co., Ltd. (FRA:1JP)
Germany · Delayed Price · Currency is EUR 11.20
+0.30 (2.75%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:1JP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | - | 2.75% | - |
| Jun 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jun 1, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| May 29, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| May 28, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| May 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| May 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| May 25, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| May 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| May 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| May 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| May 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| May 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5.77% | - |
| May 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| May 14, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| May 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| May 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| May 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| May 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| May 7, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| May 6, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 3.63% | 10 |
| May 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| May 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Apr 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 29, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.80% | - |
| Apr 27, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Apr 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Apr 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Apr 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Apr 21, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Apr 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Apr 17, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Apr 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Apr 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Apr 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Apr 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Apr 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Apr 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Apr 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Apr 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.84% | - |
| Apr 2, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.66% | - |
| Apr 1, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 3.93% | - |
| Mar 31, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.24% | - |
| Mar 30, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -2.04% | - |
| Mar 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.74 | 0.82% | - |
| Mar 26, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.66 | -0.89% | - |
| Mar 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.74 | 2.75% | - |
| Mar 24, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.48 | 2.67% | - |
| Mar 23, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.24 | -3.20% | - |