Japan Post Holdings Co., Ltd. (FRA:1JP)
Germany · Delayed Price · Currency is EUR 9.25
-0.15 (-1.60%)
Last updated: Apr 23, 2026, 8:02 AM CET
FRA:1JP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -3.38% | - |
| 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% | - |
| Mar 20, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.54 | -0.10% | - |
| Mar 19, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.55 | -1.82% | - |
| Mar 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.73 | 3.22% | - |
| Mar 17, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.43 | 0.63% | - |
| Mar 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | -0.34% | - |
| Mar 13, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.40 | -0.87% | - |
| Mar 12, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.48 | -3.24% | - |
| Mar 11, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.80 | -0.24% | - |
| Mar 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.82 | 2.85% | - |
| Mar 9, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.55 | -4.07% | - |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | -0.30% | - |
| Mar 5, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 9.99 | 3.00% | - |
| Mar 4, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.70 | -6.20% | - |
| Mar 3, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.34 | -0.43% | - |
| Mar 2, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | -8.16% | - |
| Feb 27, 2026 | 10.87 | 11.46 | 10.87 | 11.46 | 11.30 | 6.60% | 300 |
| Feb 26, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.60 | 1.70% | - |
| Feb 25, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.42 | -3.65% | - |
| Feb 24, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.82 | 1.43% | - |
| Feb 23, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.67 | -0.14% | - |
| Feb 20, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.68 | -0.05% | - |
| Feb 19, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.69 | 0.93% | - |
| Feb 18, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.59 | -3.38% | - |
| Feb 17, 2026 | 10.70 | 11.11 | 10.70 | 11.11 | 10.96 | 3.40% | 454 |
| Feb 16, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.60 | -2.63% | - |
| Feb 13, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 10.88 | -2.43% | 31 |
| Feb 12, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.15 | 1.12% | - |
| Feb 11, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.03 | 1.31% | - |