Japan Post Holdings Co., Ltd. (JPPHY)
OTCMKTS · Delayed Price · Currency is USD
11.49
-1.09 (-8.66%)
Mar 18, 2026, 3:20 PM EST
Japan Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 12.86 | 12.86 | 10.56 | 11.49 | 11.49 | -8.66% | 911 |
| Mar 17, 2026 | 10.76 | 12.58 | 10.28 | 12.58 | 12.58 | 10.21% | 18,631 |
| Mar 16, 2026 | 11.02 | 11.78 | 10.03 | 11.42 | 11.42 | 1.54% | 5,010 |
| Mar 13, 2026 | 11.59 | 12.10 | 10.16 | 11.24 | 11.24 | -11.41% | 3,599 |
| Mar 12, 2026 | 12.51 | 12.69 | 11.97 | 12.69 | 12.69 | 4.66% | 3,002 |
| Mar 11, 2026 | 12.13 | 13.00 | 11.61 | 12.13 | 12.13 | -1.34% | 28,129 |
| Mar 10, 2026 | 11.73 | 12.83 | 11.73 | 12.29 | 12.29 | 2.08% | 54,071 |
| Mar 9, 2026 | 12.59 | 12.59 | 12.04 | 12.04 | 12.04 | -8.65% | 4,012 |
| Mar 6, 2026 | 12.22 | 13.18 | 12.22 | 13.18 | 13.18 | 12.94% | 1,289 |
| Mar 5, 2026 | 13.55 | 13.55 | 11.67 | 11.67 | 11.67 | -5.04% | 837 |
| Mar 3, 2026 | 12.25 | 13.25 | 12.25 | 12.29 | 12.29 | -10.19% | 37,306 |
| Feb 27, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 2.89% | 27,684 |
| Feb 26, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 13.30 | -5.67% | 911 |
| Feb 25, 2026 | 13.88 | 14.10 | 12.68 | 14.10 | 14.10 | -3.82% | 1,606 |
| Feb 24, 2026 | 14.66 | 14.66 | 13.26 | 14.66 | 14.66 | 4.64% | 20,778 |
| Feb 23, 2026 | 13.51 | 14.01 | 13.47 | 14.01 | 14.01 | -3.04% | 1,315 |
| Feb 20, 2026 | 13.50 | 14.45 | 13.50 | 14.45 | 14.45 | 11.50% | 1,402 |
| Feb 19, 2026 | 14.44 | 14.44 | 12.96 | 12.96 | 12.96 | -9.76% | 8,239 |
| Feb 18, 2026 | 11.75 | 14.44 | 11.75 | 14.36 | 14.36 | 10.90% | 11,058 |
| Feb 17, 2026 | 12.87 | 12.95 | 12.87 | 12.95 | 12.95 | -4.03% | 644 |
| Feb 13, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -6.42% | 420 |
| Feb 12, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -5.50% | 18,544 |
| Feb 11, 2026 | 15.25 | 15.26 | 15.25 | 15.26 | 15.26 | 4.45% | 7,649 |
| Feb 9, 2026 | 14.17 | 14.61 | 13.37 | 14.61 | 14.61 | 14.86% | 8,931 |
| Feb 6, 2026 | 12.81 | 12.81 | 12.72 | 12.72 | 12.72 | 4.18% | 6,576 |
| Feb 5, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 13.58% | 2,913 |
| Dec 22, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.78% | 216 |
| Dec 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.06% | 138 |
| Dec 12, 2025 | 10.35 | 10.37 | 10.35 | 10.37 | 10.37 | 1.57% | 492 |
| Dec 10, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -6.24% | 1,905 |
| Dec 4, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 8.90% | 286 |
| Dec 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9.29% | 21,065 |
| Nov 20, 2025 | 9.11 | 9.20 | 9.11 | 9.15 | 9.15 | -4.09% | 1,012 |
| Nov 18, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -2.95% | 737 |
| Nov 17, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 10.70% | 1,807 |
| Nov 10, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -6.92% | 576 |
| Nov 3, 2025 | 9.25 | 9.54 | 9.25 | 9.54 | 9.54 | 0.63% | 1,012 |
| Oct 27, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.09% | 512 |
| Oct 16, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -2.00% | 1,516 |
| Oct 13, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.53% | 568 |
| Oct 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -3.80% | 742 |
| Sep 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.11% | 1,165 |
| Sep 25, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.47% | 500 |