Japan Post Holdings Co., Ltd. (TYO:6178)
Japan · Delayed Price · Currency is JPY 1,854.50
+18.00 (0.98%)
At close: Jan 30, 2026
Japan Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,837.00 | 1,858.00 | 1,830.00 | 1,854.50 | 1,854.50 | 0.98% | 5,239,200 |
| Jan 29, 2026 | 1,770.00 | 1,842.50 | 1,767.50 | 1,836.50 | 1,836.50 | 3.00% | 5,282,900 |
| Jan 28, 2026 | 1,773.50 | 1,795.50 | 1,770.00 | 1,783.00 | 1,783.00 | -0.17% | 4,906,300 |
| Jan 27, 2026 | 1,770.00 | 1,786.00 | 1,758.50 | 1,786.00 | 1,786.00 | 0.65% | 4,080,000 |
| Jan 26, 2026 | 1,803.50 | 1,805.00 | 1,771.00 | 1,774.50 | 1,774.50 | -3.06% | 5,916,400 |
| Jan 23, 2026 | 1,826.00 | 1,843.50 | 1,811.50 | 1,830.50 | 1,830.50 | 1.27% | 4,814,900 |
| Jan 22, 2026 | 1,822.00 | 1,838.50 | 1,807.50 | 1,807.50 | 1,807.50 | -0.50% | 5,181,800 |
| Jan 21, 2026 | 1,859.00 | 1,867.50 | 1,801.50 | 1,816.50 | 1,816.50 | -2.91% | 6,797,200 |
| Jan 20, 2026 | 1,876.00 | 1,889.50 | 1,868.50 | 1,871.00 | 1,871.00 | 0.89% | 5,875,000 |
| Jan 19, 2026 | 1,859.00 | 1,864.50 | 1,839.00 | 1,854.50 | 1,854.50 | -1.01% | 4,802,600 |
| Jan 16, 2026 | 1,882.50 | 1,893.50 | 1,865.50 | 1,873.50 | 1,873.50 | -1.00% | 5,004,500 |
| Jan 15, 2026 | 1,840.50 | 1,916.00 | 1,838.00 | 1,892.50 | 1,892.50 | 3.36% | 10,218,500 |
| Jan 14, 2026 | 1,814.50 | 1,834.50 | 1,809.00 | 1,831.00 | 1,831.00 | 0.91% | 5,876,600 |
| Jan 13, 2026 | 1,822.00 | 1,822.00 | 1,802.00 | 1,814.50 | 1,814.50 | 1.82% | 5,773,300 |
| Jan 9, 2026 | 1,792.50 | 1,802.00 | 1,780.00 | 1,782.00 | 1,782.00 | -0.34% | 5,957,800 |
| Jan 8, 2026 | 1,815.00 | 1,825.00 | 1,782.50 | 1,788.00 | 1,788.00 | -2.08% | 6,844,800 |
| Jan 7, 2026 | 1,789.00 | 1,838.50 | 1,781.50 | 1,826.00 | 1,826.00 | 1.47% | 12,284,500 |
| Jan 6, 2026 | 1,768.50 | 1,829.50 | 1,764.50 | 1,799.50 | 1,799.50 | 4.02% | 13,646,800 |
| Jan 5, 2026 | 1,667.00 | 1,733.00 | 1,663.50 | 1,730.00 | 1,730.00 | 4.82% | 10,331,000 |
| Dec 30, 2025 | 1,651.00 | 1,665.00 | 1,643.00 | 1,650.50 | 1,650.50 | -0.12% | 4,075,900 |
| Dec 29, 2025 | 1,635.50 | 1,656.00 | 1,626.50 | 1,652.50 | 1,652.50 | 1.23% | 3,636,800 |
| Dec 26, 2025 | 1,638.50 | 1,640.00 | 1,624.00 | 1,632.50 | 1,632.50 | -0.40% | 3,030,700 |
| Dec 25, 2025 | 1,645.00 | 1,645.00 | 1,614.00 | 1,639.00 | 1,639.00 | -0.09% | 2,216,700 |
| Dec 24, 2025 | 1,650.00 | 1,654.50 | 1,629.00 | 1,640.50 | 1,640.50 | -0.55% | 4,311,100 |
| Dec 23, 2025 | 1,637.00 | 1,652.00 | 1,635.50 | 1,649.50 | 1,649.50 | 1.20% | 6,168,700 |
| Dec 22, 2025 | 1,631.50 | 1,637.50 | 1,622.00 | 1,630.00 | 1,630.00 | 1.49% | 7,513,500 |
| Dec 19, 2025 | 1,612.00 | 1,626.50 | 1,606.00 | 1,606.00 | 1,606.00 | -0.09% | 13,103,400 |
| Dec 18, 2025 | 1,613.50 | 1,623.00 | 1,604.50 | 1,607.50 | 1,607.50 | -0.62% | 6,986,300 |
| Dec 17, 2025 | 1,591.00 | 1,628.00 | 1,586.50 | 1,617.50 | 1,617.50 | 1.03% | 5,758,400 |
| Dec 16, 2025 | 1,610.00 | 1,618.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.34% | 5,602,000 |
| Dec 15, 2025 | 1,616.50 | 1,625.00 | 1,594.50 | 1,595.50 | 1,595.50 | -1.30% | 7,088,500 |
| Dec 12, 2025 | 1,601.50 | 1,626.00 | 1,593.50 | 1,616.50 | 1,616.50 | 2.41% | 6,244,900 |
| Dec 11, 2025 | 1,610.00 | 1,616.50 | 1,577.50 | 1,578.50 | 1,578.50 | -1.56% | 3,857,600 |
| Dec 10, 2025 | 1,580.00 | 1,607.50 | 1,570.00 | 1,603.50 | 1,603.50 | 1.42% | 6,020,100 |
| Dec 9, 2025 | 1,565.00 | 1,597.50 | 1,563.50 | 1,581.00 | 1,581.00 | 1.09% | 5,204,500 |
| Dec 8, 2025 | 1,548.00 | 1,564.00 | 1,542.50 | 1,564.00 | 1,564.00 | 1.39% | 3,758,500 |
| Dec 5, 2025 | 1,541.00 | 1,548.00 | 1,524.00 | 1,542.50 | 1,542.50 | -1.15% | 3,721,900 |
| Dec 4, 2025 | 1,535.00 | 1,560.50 | 1,528.00 | 1,560.50 | 1,560.50 | 1.36% | 5,402,500 |
| Dec 3, 2025 | 1,558.00 | 1,563.50 | 1,531.50 | 1,539.50 | 1,539.50 | -0.81% | 6,140,600 |
| Dec 2, 2025 | 1,589.00 | 1,598.00 | 1,552.00 | 1,552.00 | 1,552.00 | -1.87% | 6,899,200 |
| Dec 1, 2025 | 1,542.50 | 1,581.50 | 1,539.50 | 1,581.50 | 1,581.50 | 3.03% | 7,735,900 |
| Nov 28, 2025 | 1,519.50 | 1,542.50 | 1,513.50 | 1,535.00 | 1,535.00 | 0.79% | 6,489,100 |
| Nov 27, 2025 | 1,504.50 | 1,526.50 | 1,503.50 | 1,523.00 | 1,523.00 | 0.79% | 5,060,400 |
| Nov 26, 2025 | 1,498.00 | 1,515.00 | 1,490.00 | 1,511.00 | 1,511.00 | 2.30% | 8,465,600 |
| Nov 25, 2025 | 1,470.00 | 1,480.50 | 1,453.00 | 1,477.00 | 1,477.00 | 1.86% | 8,730,300 |
| Nov 21, 2025 | 1,445.50 | 1,470.00 | 1,445.50 | 1,450.00 | 1,450.00 | -0.31% | 14,939,400 |
| Nov 20, 2025 | 1,501.00 | 1,503.00 | 1,450.00 | 1,454.50 | 1,454.50 | 0.48% | 11,286,200 |
| Nov 19, 2025 | 1,422.50 | 1,460.00 | 1,421.50 | 1,447.50 | 1,447.50 | 2.26% | 7,832,400 |
| Nov 18, 2025 | 1,451.00 | 1,454.50 | 1,415.50 | 1,415.50 | 1,415.50 | -3.21% | 7,797,900 |
| Nov 17, 2025 | 1,450.50 | 1,468.00 | 1,438.00 | 1,462.50 | 1,462.50 | 0.07% | 6,849,600 |