Japan Post Holdings Co., Ltd. (TYO:6178)
Japan · Delayed Price · Currency is JPY 1,422.00
+19.50 (1.39%)
Aug 1, 2025, 3:30 PM JST
Japan Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,405.50 | 1,423.50 | 1,401.00 | 1,422.00 | - | 1.39% | 6,799,800 |
| Jul 31, 2025 | 1,380.00 | 1,406.00 | 1,375.50 | 1,402.50 | 1,402.50 | 1.85% | 6,355,600 |
| Jul 30, 2025 | 1,365.00 | 1,384.50 | 1,355.50 | 1,377.00 | 1,377.00 | 0.88% | 5,086,100 |
| Jul 29, 2025 | 1,368.00 | 1,370.00 | 1,358.00 | 1,365.00 | 1,365.00 | -0.73% | 3,010,600 |
| Jul 28, 2025 | 1,386.00 | 1,386.00 | 1,368.00 | 1,375.00 | 1,375.00 | -0.76% | 4,488,300 |
| Jul 25, 2025 | 1,385.00 | 1,387.00 | 1,375.00 | 1,385.50 | 1,385.50 | -0.43% | 3,668,800 |
| Jul 24, 2025 | 1,399.00 | 1,408.00 | 1,387.50 | 1,391.50 | 1,391.50 | 0.72% | 5,689,800 |
| Jul 23, 2025 | 1,349.00 | 1,395.50 | 1,339.00 | 1,381.50 | 1,381.50 | 3.60% | 7,957,300 |
| Jul 22, 2025 | 1,356.00 | 1,360.50 | 1,327.50 | 1,333.50 | 1,333.50 | -1.22% | 4,210,200 |
| Jul 18, 2025 | 1,358.00 | 1,360.50 | 1,349.00 | 1,350.00 | 1,350.00 | -0.04% | 4,378,500 |
| Jul 17, 2025 | 1,327.50 | 1,354.50 | 1,326.50 | 1,350.50 | 1,350.50 | 1.35% | 4,358,100 |
| Jul 16, 2025 | 1,340.00 | 1,344.00 | 1,330.00 | 1,332.50 | 1,332.50 | -0.78% | 4,614,400 |
| Jul 15, 2025 | 1,353.00 | 1,358.00 | 1,340.50 | 1,343.00 | 1,343.00 | -0.30% | 3,550,300 |
| Jul 14, 2025 | 1,344.00 | 1,354.50 | 1,335.00 | 1,347.00 | 1,347.00 | -0.22% | 4,194,200 |
| Jul 11, 2025 | 1,336.50 | 1,351.00 | 1,331.00 | 1,350.00 | 1,350.00 | 1.09% | 4,503,700 |
| Jul 10, 2025 | 1,336.50 | 1,338.00 | 1,325.00 | 1,335.50 | 1,335.50 | -1.04% | 6,899,200 |
| Jul 9, 2025 | 1,336.00 | 1,350.50 | 1,332.00 | 1,349.50 | 1,349.50 | 1.77% | 3,926,500 |
| Jul 8, 2025 | 1,323.00 | 1,329.00 | 1,318.00 | 1,326.00 | 1,326.00 | -0.90% | 5,416,700 |
| Jul 7, 2025 | 1,350.00 | 1,354.00 | 1,336.00 | 1,338.00 | 1,338.00 | -1.33% | 3,543,700 |
| Jul 4, 2025 | 1,362.50 | 1,365.00 | 1,348.00 | 1,356.00 | 1,356.00 | -0.40% | 3,234,600 |
| Jul 3, 2025 | 1,340.00 | 1,361.50 | 1,338.00 | 1,361.50 | 1,361.50 | 0.93% | 5,184,600 |
| Jul 2, 2025 | 1,337.00 | 1,354.00 | 1,334.00 | 1,349.00 | 1,349.00 | - | 4,381,400 |
| Jul 1, 2025 | 1,350.00 | 1,350.50 | 1,335.00 | 1,349.00 | 1,349.00 | 1.01% | 6,571,800 |
| Jun 30, 2025 | 1,336.50 | 1,345.50 | 1,324.00 | 1,335.50 | 1,335.50 | 0.75% | 6,786,000 |
| Jun 27, 2025 | 1,333.50 | 1,345.00 | 1,320.00 | 1,325.50 | 1,325.50 | -1.05% | 10,279,500 |
| Jun 26, 2025 | 1,322.00 | 1,339.50 | 1,319.00 | 1,339.50 | 1,339.50 | 0.68% | 4,996,700 |
| Jun 25, 2025 | 1,331.50 | 1,333.00 | 1,317.00 | 1,330.50 | 1,330.50 | -0.52% | 4,656,800 |
| Jun 24, 2025 | 1,339.50 | 1,349.50 | 1,333.50 | 1,337.50 | 1,337.50 | 0.41% | 5,117,600 |
| Jun 23, 2025 | 1,315.50 | 1,353.00 | 1,309.50 | 1,332.00 | 1,332.00 | 0.76% | 5,606,300 |
| Jun 20, 2025 | 1,330.00 | 1,338.00 | 1,321.00 | 1,322.00 | 1,322.00 | -1.20% | 12,076,100 |
| Jun 19, 2025 | 1,351.50 | 1,353.50 | 1,331.00 | 1,338.00 | 1,338.00 | -0.74% | 3,258,800 |
| Jun 18, 2025 | 1,350.50 | 1,352.50 | 1,335.00 | 1,348.00 | 1,348.00 | 0.71% | 5,403,100 |
| Jun 17, 2025 | 1,335.00 | 1,341.00 | 1,328.00 | 1,338.50 | 1,338.50 | 0.11% | 3,664,600 |
| Jun 16, 2025 | 1,352.00 | 1,360.50 | 1,335.50 | 1,337.00 | 1,337.00 | 0.26% | 4,305,400 |
| Jun 13, 2025 | 1,340.50 | 1,345.00 | 1,326.00 | 1,333.50 | 1,333.50 | -1.08% | 4,740,500 |
| Jun 12, 2025 | 1,351.00 | 1,361.50 | 1,338.50 | 1,348.00 | 1,348.00 | -0.11% | 3,995,000 |
| Jun 11, 2025 | 1,358.00 | 1,361.50 | 1,344.50 | 1,349.50 | 1,349.50 | -0.18% | 4,468,000 |
| Jun 10, 2025 | 1,353.50 | 1,360.00 | 1,345.50 | 1,352.00 | 1,352.00 | -0.11% | 4,461,200 |
| Jun 9, 2025 | 1,347.00 | 1,364.00 | 1,345.00 | 1,353.50 | 1,353.50 | 0.45% | 4,878,800 |
| Jun 6, 2025 | 1,330.00 | 1,365.00 | 1,325.50 | 1,347.50 | 1,347.50 | 0.52% | 9,307,500 |
| Jun 5, 2025 | 1,361.00 | 1,387.00 | 1,333.00 | 1,340.50 | 1,340.50 | -4.76% | 11,406,600 |
| Jun 4, 2025 | 1,394.50 | 1,411.00 | 1,388.00 | 1,407.50 | 1,407.50 | 0.93% | 4,663,300 |
| Jun 3, 2025 | 1,395.00 | 1,401.50 | 1,379.50 | 1,394.50 | 1,394.50 | -0.36% | 4,302,100 |
| Jun 2, 2025 | 1,403.00 | 1,424.50 | 1,390.50 | 1,399.50 | 1,399.50 | -1.13% | 6,655,000 |
| May 30, 2025 | 1,362.00 | 1,415.50 | 1,360.50 | 1,415.50 | 1,415.50 | 2.50% | 25,368,700 |
| May 29, 2025 | 1,352.00 | 1,382.00 | 1,345.00 | 1,381.00 | 1,381.00 | 2.94% | 35,393,700 |
| May 28, 2025 | 1,343.50 | 1,355.00 | 1,339.00 | 1,341.50 | 1,341.50 | 0.56% | 6,654,200 |
| May 27, 2025 | 1,330.00 | 1,338.00 | 1,324.50 | 1,334.00 | 1,334.00 | 0.19% | 3,831,600 |
| May 26, 2025 | 1,329.00 | 1,334.00 | 1,324.00 | 1,331.50 | 1,331.50 | -0.11% | 4,212,500 |
| May 23, 2025 | 1,325.00 | 1,338.00 | 1,323.00 | 1,333.00 | 1,333.00 | 0.64% | 4,317,200 |