Japan Post Holdings Co., Ltd. (JPPHY)
OTCMKTS · Delayed Price · Currency is USD
16.48
+2.23 (15.65%)
Oct 1, 2026, 2:40 PM EST
JPPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 16.12 | 16.12 | 14.25 | 14.25 | 14.25 | -9.78% | 18,265 |
| Sep 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -13.45% | 420 |
| Sep 28, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 214 |
| Sep 25, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 15.87% | 682 |
| Sep 24, 2026 | 17.42 | 17.42 | 15.75 | 15.75 | 15.75 | -14.03% | 7,941 |
| Sep 23, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - | 156 |
| Sep 22, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.27% | 308 |
| Sep 21, 2026 | 15.96 | 18.09 | 15.96 | 18.09 | 18.09 | 10.00% | 1,049 |
| Sep 18, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | 289 |
| Sep 17, 2026 | 18.27 | 18.27 | 16.45 | 16.45 | 16.45 | 0.64% | 777 |
| Sep 16, 2026 | 16.24 | 16.34 | 15.11 | 16.34 | 16.34 | -9.17% | 982 |
| Sep 15, 2026 | 16.09 | 17.99 | 14.18 | 17.99 | 17.99 | 0.22% | 1,416 |
| Sep 14, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - | 345 |
| Sep 11, 2026 | 16.72 | 17.95 | 16.72 | 17.95 | 17.95 | 14.22% | 613 |
| Sep 10, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 6.22% | 561 |
| Sep 9, 2026 | 14.40 | 14.80 | 14.25 | 14.80 | 14.80 | -5.28% | 1,189 |
| Sep 8, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -3.16% | 410 |
| Sep 4, 2026 | 16.23 | 17.99 | 16.13 | 16.13 | 16.13 | -0.12% | 1,421 |
| Sep 3, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 17.80% | 476 |
| Sep 2, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -21.70% | 319 |
| Sep 1, 2026 | 15.08 | 17.51 | 15.00 | 17.51 | 17.51 | 29.23% | 1,115 |
| Aug 31, 2026 | 15.30 | 15.30 | 13.55 | 13.55 | 13.55 | 0.89% | 3,100 |
| Aug 28, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.37% | 630 |
| Aug 27, 2026 | 15.19 | 15.19 | 13.38 | 13.38 | 13.38 | 1.21% | 1,350 |
| Aug 26, 2026 | 13.21 | 14.99 | 13.21 | 13.22 | 13.22 | -9.58% | 2,474 |
| Aug 25, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | 359 |
| Aug 24, 2026 | 16.43 | 16.43 | 14.62 | 14.62 | 14.62 | 8.78% | 651 |
| Aug 21, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 4.27% | 491 |
| Aug 20, 2026 | 14.52 | 14.52 | 12.89 | 12.89 | 12.89 | -0.08% | 1,009 |
| Aug 19, 2026 | 14.62 | 14.62 | 12.90 | 12.90 | 12.90 | -1.90% | 1,345 |
| Aug 18, 2026 | 14.92 | 14.92 | 13.15 | 13.15 | 13.15 | 0.15% | 799 |
| Aug 17, 2026 | 13.13 | 16.69 | 13.13 | 13.13 | 13.13 | -21.38% | 1,154 |
| Aug 14, 2026 | 15.00 | 16.70 | 15.00 | 16.70 | 16.70 | 8.76% | 1,371 |
| Aug 13, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 12.74% | 593 |
| Aug 12, 2026 | 13.50 | 16.63 | 13.50 | 13.62 | 13.62 | -2.65% | 2,249 |
| Aug 11, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -4.63% | 395 |
| Aug 10, 2026 | 15.03 | 15.41 | 14.67 | 14.67 | 14.67 | -3.10% | 603 |
| Aug 7, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - | 284 |
| Aug 6, 2026 | 15.14 | 15.78 | 15.14 | 15.14 | 15.14 | -8.69% | 558 |
| Aug 5, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 26.86% | 662 |
| Aug 4, 2026 | 13.04 | 14.81 | 13.04 | 13.07 | 13.07 | - | 1,246 |
| Aug 3, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -11.99% | 286 |
| Jul 31, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 12.41% | 812 |
| Jul 30, 2026 | 16.13 | 16.13 | 13.21 | 13.21 | 13.21 | -21.13% | 589 |
| Jul 29, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 43 |
| Jul 28, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 12.72% | 255 |
| Jul 27, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | 321 |
| Jul 24, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | 130 |
| Jul 23, 2026 | 16.76 | 16.76 | 14.86 | 14.86 | 14.86 | -0.27% | 739 |
| Jul 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 324 |