Japan Post Insurance Co., Ltd. (FRA:4JP)
Germany · Delayed Price · Currency is EUR 8.00
+0.05 (0.63%)
At close: Apr 23, 2026
FRA:4JP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Apr 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Apr 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Apr 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Apr 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.43% | - |
| Apr 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Apr 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Apr 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Apr 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Apr 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Apr 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Apr 8, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | 1 |
| Apr 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.15% | - |
| Apr 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Apr 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | - |
| Mar 31, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Mar 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.41% | - |
| Mar 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | 2.33% | - |
| Mar 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | -1.52% | - |
| Mar 25, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.62 | 4.80% | - |
| Mar 24, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.23 | 0.80% | - |
| Mar 23, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | -2.36% | - |
| Mar 20, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.36 | -0.77% | - |
| Mar 19, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.42 | -1.55% | - |
| Mar 18, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.56 | 2.36% | - |
| Mar 17, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.36 | 0.80% | - |
| Mar 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | 1.61% | - |
| Mar 13, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | - | - |
| Mar 12, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.16 | -3.12% | - |
| Mar 11, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.42 | 0.78% | - |
| Mar 10, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.36 | 3.26% | - |
| Mar 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | -3.90% | - |
| Mar 6, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.42 | -0.78% | - |
| Mar 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 2.38% | - |
| Mar 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | -3.81% | - |
| Mar 3, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.62 | -2.24% | - |
| Mar 2, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | -2.19% | - |
| Feb 27, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.02 | 1.48% | - |
| Feb 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.89 | 3.06% | - |
| Feb 25, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.62 | -3.68% | - |
| Feb 24, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.95 | 1.50% | - |
| Feb 23, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - | - |
| Feb 20, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | - | - |
| Feb 19, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.82 | 0.74% | - |
| Feb 18, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.75 | - | - |
| Feb 17, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.75 | - | - |
| Feb 16, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.75 | -4.32% | - |
| Feb 13, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.15 | -0.71% | - |
| Feb 12, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.21 | -2.10% | - |
| Feb 11, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.41 | 1.41% | - |