Japan Post Holdings Co., Ltd. (TYO:6178)
Japan · Delayed Price · Currency is JPY 1,827.00
-6.00 (-0.33%)
Apr 3, 2026, 3:30 PM JST
Japan Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,844.00 | 1,845.00 | 1,826.50 | 1,830.50 | - | -0.14% | 906,300 |
| Apr 2, 2026 | 1,890.00 | 1,891.00 | 1,829.00 | 1,833.00 | 1,833.00 | -2.27% | 3,725,600 |
| Apr 1, 2026 | 1,869.00 | 1,883.50 | 1,836.00 | 1,875.50 | 1,875.50 | 4.84% | 4,333,300 |
| Mar 31, 2026 | 1,789.00 | 1,837.00 | 1,775.50 | 1,789.00 | 1,789.00 | -0.03% | 5,194,300 |
| Mar 30, 2026 | 1,740.00 | 1,804.00 | 1,736.00 | 1,789.50 | 1,789.50 | -3.58% | 4,933,500 |
| Mar 27, 2026 | 1,857.00 | 1,869.00 | 1,840.50 | 1,856.00 | 1,831.00 | 0.79% | 6,069,600 |
| Mar 26, 2026 | 1,863.50 | 1,864.00 | 1,821.50 | 1,841.50 | 1,816.70 | -0.91% | 3,956,300 |
| Mar 25, 2026 | 1,855.50 | 1,873.50 | 1,847.50 | 1,858.50 | 1,833.47 | 2.99% | 4,654,700 |
| Mar 24, 2026 | 1,816.00 | 1,816.00 | 1,783.50 | 1,804.50 | 1,780.19 | 2.59% | 3,849,100 |
| Mar 23, 2026 | 1,768.50 | 1,777.00 | 1,739.00 | 1,759.00 | 1,735.31 | -2.74% | 5,671,600 |
| Mar 19, 2026 | 1,804.50 | 1,824.00 | 1,800.00 | 1,808.50 | 1,784.14 | -1.95% | 7,699,400 |
| Mar 18, 2026 | 1,820.00 | 1,851.50 | 1,816.50 | 1,844.50 | 1,819.65 | 3.30% | 4,755,100 |
| Mar 17, 2026 | 1,784.50 | 1,808.50 | 1,772.00 | 1,785.50 | 1,761.45 | 1.10% | 3,764,900 |
| Mar 16, 2026 | 1,773.00 | 1,792.00 | 1,762.50 | 1,766.00 | 1,742.21 | -0.81% | 3,885,600 |
| Mar 13, 2026 | 1,761.00 | 1,807.00 | 1,760.00 | 1,780.50 | 1,756.52 | -1.14% | 5,548,000 |
| Mar 12, 2026 | 1,856.50 | 1,859.50 | 1,776.00 | 1,801.00 | 1,776.74 | -3.33% | 5,144,800 |
| Mar 11, 2026 | 1,884.50 | 1,902.50 | 1,863.00 | 1,863.00 | 1,837.91 | 0.05% | 4,509,000 |
| Mar 10, 2026 | 1,844.00 | 1,873.00 | 1,822.50 | 1,862.00 | 1,836.92 | 2.87% | 5,428,800 |
| Mar 9, 2026 | 1,764.00 | 1,815.50 | 1,763.00 | 1,810.00 | 1,785.62 | -3.93% | 5,842,400 |
| Mar 6, 2026 | 1,864.00 | 1,884.00 | 1,852.00 | 1,884.00 | 1,858.62 | 0.11% | 3,957,500 |
| Mar 5, 2026 | 1,925.00 | 1,941.00 | 1,866.50 | 1,882.00 | 1,856.65 | 2.65% | 7,163,100 |
| Mar 4, 2026 | 1,878.00 | 1,908.00 | 1,810.00 | 1,833.50 | 1,808.80 | -6.36% | 7,384,000 |
| Mar 3, 2026 | 1,962.00 | 1,982.50 | 1,941.50 | 1,958.00 | 1,931.63 | -0.81% | 5,171,200 |
| Mar 2, 2026 | 1,974.00 | 1,992.50 | 1,944.00 | 1,974.00 | 1,947.41 | -3.05% | 4,990,200 |
| Feb 27, 2026 | 2,050.00 | 2,051.50 | 2,030.00 | 2,036.00 | 2,008.58 | 0.87% | 7,968,800 |
| Feb 26, 2026 | 2,029.50 | 2,051.00 | 2,014.00 | 2,018.50 | 1,991.31 | 1.87% | 4,875,100 |
| Feb 25, 2026 | 2,035.00 | 2,038.00 | 1,962.00 | 1,981.50 | 1,954.81 | -2.82% | 6,054,500 |
| Feb 24, 2026 | 2,026.00 | 2,039.00 | 2,004.00 | 2,039.00 | 2,011.54 | 1.34% | 6,358,200 |
| Feb 20, 2026 | 2,000.00 | 2,012.00 | 1,985.00 | 2,012.00 | 1,984.90 | -0.35% | 4,710,100 |
| Feb 19, 2026 | 1,981.00 | 2,024.00 | 1,974.00 | 2,019.00 | 1,991.80 | 1.58% | 4,219,500 |
| Feb 18, 2026 | 1,980.00 | 2,012.00 | 1,975.50 | 1,987.50 | 1,960.73 | 0.68% | 4,198,100 |
| Feb 17, 2026 | 1,990.00 | 1,996.50 | 1,965.50 | 1,974.00 | 1,947.41 | -0.83% | 4,058,500 |
| Feb 16, 2026 | 2,050.00 | 2,058.50 | 1,985.50 | 1,990.50 | 1,963.69 | -2.62% | 6,478,100 |
| Feb 13, 2026 | 2,091.50 | 2,098.50 | 2,041.00 | 2,044.00 | 2,016.47 | -2.27% | 7,441,400 |
| Feb 12, 2026 | 2,082.50 | 2,124.00 | 2,081.00 | 2,091.50 | 2,063.33 | 0.65% | 8,165,800 |
| Feb 10, 2026 | 2,070.00 | 2,106.00 | 2,061.00 | 2,078.00 | 2,050.01 | 1.37% | 6,695,300 |
| Feb 9, 2026 | 2,030.00 | 2,065.00 | 2,022.00 | 2,050.00 | 2,022.39 | 3.67% | 8,702,900 |
| Feb 6, 2026 | 1,954.00 | 1,980.00 | 1,943.50 | 1,977.50 | 1,950.86 | 2.06% | 5,835,100 |
| Feb 5, 2026 | 1,953.00 | 1,968.00 | 1,923.00 | 1,937.50 | 1,911.40 | 0.05% | 4,472,800 |
| Feb 4, 2026 | 1,906.00 | 1,949.50 | 1,886.50 | 1,936.50 | 1,910.42 | 0.36% | 4,815,100 |
| Feb 3, 2026 | 1,882.00 | 1,934.50 | 1,872.00 | 1,929.50 | 1,903.51 | 4.95% | 6,803,700 |
| Feb 2, 2026 | 1,870.00 | 1,884.50 | 1,833.00 | 1,838.50 | 1,813.74 | -0.86% | 4,157,600 |
| Jan 30, 2026 | 1,837.00 | 1,858.00 | 1,830.00 | 1,854.50 | 1,829.52 | 0.98% | 5,239,200 |
| Jan 29, 2026 | 1,770.00 | 1,842.50 | 1,767.50 | 1,836.50 | 1,811.76 | 3.00% | 5,282,900 |
| Jan 28, 2026 | 1,773.50 | 1,795.50 | 1,770.00 | 1,783.00 | 1,758.98 | -0.17% | 4,906,300 |
| Jan 27, 2026 | 1,770.00 | 1,786.00 | 1,758.50 | 1,786.00 | 1,761.94 | 0.65% | 4,080,000 |
| Jan 26, 2026 | 1,803.50 | 1,805.00 | 1,771.00 | 1,774.50 | 1,750.60 | -3.06% | 5,916,400 |
| Jan 23, 2026 | 1,826.00 | 1,843.50 | 1,811.50 | 1,830.50 | 1,805.84 | 1.27% | 4,814,900 |
| Jan 22, 2026 | 1,822.00 | 1,838.50 | 1,807.50 | 1,807.50 | 1,783.15 | -0.50% | 5,181,800 |
| Jan 21, 2026 | 1,859.00 | 1,867.50 | 1,801.50 | 1,816.50 | 1,792.03 | -2.91% | 6,797,200 |