Japan Post Holdings Co., Ltd. (TYO:6178)
Japan · Delayed Price · Currency is JPY 1,511.00
+34.00 (2.30%)
At close: Nov 26, 2025
Japan Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1,464.50 | 1,472.00 | 1,451.00 | 1,461.50 | 1,461.50 | -0.58% | 5,813,700 |
| Nov 13, 2025 | 1,471.00 | 1,478.50 | 1,462.00 | 1,470.00 | 1,470.00 | 0.55% | 4,907,600 |
| Nov 12, 2025 | 1,447.00 | 1,467.50 | 1,447.00 | 1,462.00 | 1,462.00 | 1.35% | 5,592,700 |
| Nov 11, 2025 | 1,449.00 | 1,449.50 | 1,436.00 | 1,442.50 | 1,442.50 | 0.17% | 5,103,600 |
| Nov 10, 2025 | 1,442.00 | 1,444.50 | 1,431.50 | 1,440.00 | 1,440.00 | 0.88% | 5,395,900 |
| Nov 7, 2025 | 1,434.00 | 1,434.50 | 1,414.00 | 1,427.50 | 1,427.50 | -0.49% | 5,461,600 |
| Nov 6, 2025 | 1,417.50 | 1,438.50 | 1,417.00 | 1,434.50 | 1,434.50 | 1.20% | 5,667,300 |
| Nov 5, 2025 | 1,448.50 | 1,456.00 | 1,404.00 | 1,417.50 | 1,417.50 | -1.36% | 7,409,700 |
| Nov 4, 2025 | 1,433.00 | 1,444.00 | 1,417.50 | 1,437.00 | 1,437.00 | -0.66% | 7,361,700 |
| Oct 31, 2025 | 1,450.00 | 1,463.00 | 1,437.00 | 1,446.50 | 1,446.50 | 0.38% | 7,004,500 |
| Oct 30, 2025 | 1,422.00 | 1,441.50 | 1,421.50 | 1,441.00 | 1,441.00 | 1.41% | 20,333,600 |
| Oct 29, 2025 | 1,438.50 | 1,441.50 | 1,419.00 | 1,421.00 | 1,421.00 | -1.66% | 5,737,900 |
| Oct 28, 2025 | 1,457.50 | 1,460.00 | 1,441.50 | 1,445.00 | 1,445.00 | -0.86% | 5,069,100 |
| Oct 27, 2025 | 1,465.50 | 1,467.50 | 1,451.50 | 1,457.50 | 1,457.50 | 0.52% | 6,212,400 |
| Oct 24, 2025 | 1,444.50 | 1,452.50 | 1,443.50 | 1,450.00 | 1,450.00 | 0.07% | 3,888,700 |
| Oct 23, 2025 | 1,444.50 | 1,455.00 | 1,433.50 | 1,449.00 | 1,449.00 | -0.03% | 5,573,300 |
| Oct 22, 2025 | 1,436.50 | 1,450.00 | 1,435.50 | 1,449.50 | 1,449.50 | 0.66% | 3,893,800 |
| Oct 21, 2025 | 1,429.00 | 1,445.50 | 1,427.00 | 1,440.00 | 1,440.00 | 0.77% | 5,334,300 |
| Oct 20, 2025 | 1,419.00 | 1,432.00 | 1,411.50 | 1,429.00 | 1,429.00 | 2.00% | 5,073,400 |
| Oct 17, 2025 | 1,405.50 | 1,414.00 | 1,392.00 | 1,401.00 | 1,401.00 | -1.44% | 5,885,900 |
| Oct 16, 2025 | 1,433.00 | 1,445.50 | 1,417.00 | 1,421.50 | 1,421.50 | -0.80% | 5,202,400 |
| Oct 15, 2025 | 1,428.00 | 1,439.00 | 1,426.50 | 1,433.00 | 1,433.00 | 1.63% | 5,573,200 |
| Oct 14, 2025 | 1,400.00 | 1,422.50 | 1,397.00 | 1,410.00 | 1,410.00 | -1.26% | 6,989,100 |
| Oct 10, 2025 | 1,461.00 | 1,461.00 | 1,427.50 | 1,428.00 | 1,428.00 | -2.66% | 7,504,000 |
| Oct 9, 2025 | 1,450.00 | 1,472.50 | 1,445.50 | 1,467.00 | 1,467.00 | 2.19% | 8,784,500 |
| Oct 8, 2025 | 1,434.00 | 1,447.50 | 1,425.50 | 1,435.50 | 1,435.50 | 0.35% | 8,580,600 |
| Oct 7, 2025 | 1,432.00 | 1,448.00 | 1,427.00 | 1,430.50 | 1,430.50 | -0.10% | 6,648,500 |
| Oct 6, 2025 | 1,439.00 | 1,450.00 | 1,420.50 | 1,432.00 | 1,432.00 | 1.17% | 8,187,400 |
| Oct 3, 2025 | 1,417.50 | 1,428.50 | 1,414.00 | 1,415.50 | 1,415.50 | -0.28% | 5,127,000 |
| Oct 2, 2025 | 1,439.00 | 1,443.00 | 1,419.50 | 1,419.50 | 1,419.50 | -1.97% | 5,320,100 |
| Oct 1, 2025 | 1,450.00 | 1,461.50 | 1,437.00 | 1,448.00 | 1,448.00 | -1.50% | 6,124,100 |
| Sep 30, 2025 | 1,450.50 | 1,471.00 | 1,449.00 | 1,470.00 | 1,470.00 | 0.75% | 4,620,800 |
| Sep 29, 2025 | 1,472.00 | 1,475.50 | 1,455.00 | 1,459.00 | 1,459.00 | -2.54% | 4,630,800 |
| Sep 26, 2025 | 1,493.00 | 1,511.00 | 1,492.00 | 1,497.00 | 1,472.00 | 0.88% | 7,587,300 |
| Sep 25, 2025 | 1,479.50 | 1,484.00 | 1,467.50 | 1,484.00 | 1,459.22 | 0.95% | 6,119,500 |
| Sep 24, 2025 | 1,485.50 | 1,487.50 | 1,452.50 | 1,470.00 | 1,445.45 | -1.04% | 5,770,500 |
| Sep 22, 2025 | 1,490.00 | 1,507.50 | 1,485.00 | 1,485.50 | 1,460.69 | -0.54% | 4,098,800 |
| Sep 19, 2025 | 1,503.00 | 1,512.00 | 1,488.50 | 1,493.50 | 1,468.56 | -0.70% | 10,286,900 |
| Sep 18, 2025 | 1,523.00 | 1,525.50 | 1,504.00 | 1,504.00 | 1,478.88 | -0.53% | 5,018,800 |
| Sep 17, 2025 | 1,523.00 | 1,526.50 | 1,505.50 | 1,512.00 | 1,486.75 | -1.53% | 5,518,400 |
| Sep 16, 2025 | 1,545.50 | 1,549.00 | 1,535.50 | 1,535.50 | 1,509.86 | -0.81% | 3,526,200 |
| Sep 12, 2025 | 1,544.50 | 1,556.50 | 1,541.50 | 1,548.00 | 1,522.15 | 0.98% | 4,764,900 |
| Sep 11, 2025 | 1,542.00 | 1,547.50 | 1,525.50 | 1,533.00 | 1,507.40 | -0.74% | 4,611,700 |