Japan Post Holdings Co., Ltd. (JPPHY)
OTCMKTS · Delayed Price · Currency is USD
17.95
+2.24 (14.22%)
Sep 11, 2026, 3:59 PM EST
JPPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 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% | 935 |
| 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 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 28, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 12.72% | 255 |
| Jul 23, 2026 | 16.76 | 16.76 | 14.86 | 14.86 | 14.86 | -0.27% | 739 |
| Jul 21, 2026 | 12.98 | 16.56 | 12.98 | 14.90 | 14.90 | -10.46% | 6,515 |
| Jul 20, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 7.57% | 773 |
| Jul 17, 2026 | 15.19 | 15.47 | 15.19 | 15.47 | 15.47 | -5.56% | 404 |
| Jul 16, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 11.62% | 547 |
| Jul 15, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.38% | 167 |
| Jul 14, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -4.43% | 640 |
| Jul 13, 2026 | 15.66 | 15.66 | 14.44 | 15.30 | 15.30 | 6.83% | 1,047 |
| Jul 10, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.87% | 515 |
| Jul 9, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.31% | 499 |
| Jul 8, 2026 | 14.33 | 14.49 | 13.57 | 14.49 | 14.49 | 0.28% | 1,640 |
| Jul 7, 2026 | 14.50 | 14.50 | 14.45 | 14.45 | 14.45 | - | 1,583 |
| Jul 6, 2026 | 14.38 | 14.56 | 14.36 | 14.45 | 14.45 | 18.54% | 19,162 |
| Jul 2, 2026 | 12.17 | 12.26 | 12.17 | 12.19 | 12.19 | -8.35% | 1,593 |
| Jun 30, 2026 | 14.50 | 14.87 | 12.20 | 13.30 | 13.30 | -10.62% | 9,413 |
| Jun 29, 2026 | 14.15 | 14.88 | 14.15 | 14.88 | 14.88 | 10.47% | 877 |
| Jun 26, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -10.38% | 334 |
| Jun 25, 2026 | 14.01 | 15.03 | 14.01 | 15.03 | 15.03 | 7.36% | 1,450 |
| Jun 24, 2026 | 14.36 | 14.36 | 14.00 | 14.00 | 14.00 | 1.16% | 862 |
| Jun 23, 2026 | 14.24 | 14.24 | 13.84 | 13.84 | 13.84 | -0.07% | 2,778 |
| Jun 22, 2026 | 14.45 | 15.43 | 13.80 | 13.85 | 13.85 | - | 1,159 |