Japan Post Holdings Co., Ltd. (TYO:6178)
Japan · Delayed Price · Currency is JPY 1,766.00
-14.50 (-0.81%)
Mar 16, 2026, 3:30 PM JST
Japan Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,761.00 | 1,807.00 | 1,760.00 | 1,780.50 | 1,780.50 | -1.14% | 5,548,000 |
| Mar 12, 2026 | 1,856.50 | 1,859.50 | 1,776.00 | 1,801.00 | 1,801.00 | -3.33% | 5,144,800 |
| Mar 11, 2026 | 1,884.50 | 1,902.50 | 1,863.00 | 1,863.00 | 1,863.00 | 0.05% | 4,509,000 |
| Mar 10, 2026 | 1,844.00 | 1,873.00 | 1,822.50 | 1,862.00 | 1,862.00 | 2.87% | 5,428,800 |
| Mar 9, 2026 | 1,764.00 | 1,815.50 | 1,763.00 | 1,810.00 | 1,810.00 | -3.93% | 5,842,400 |
| Mar 6, 2026 | 1,864.00 | 1,884.00 | 1,852.00 | 1,884.00 | 1,884.00 | 0.11% | 3,957,500 |
| Mar 5, 2026 | 1,925.00 | 1,941.00 | 1,866.50 | 1,882.00 | 1,882.00 | 2.65% | 7,163,100 |
| Mar 4, 2026 | 1,878.00 | 1,908.00 | 1,810.00 | 1,833.50 | 1,833.50 | -6.36% | 7,384,000 |
| Mar 3, 2026 | 1,962.00 | 1,982.50 | 1,941.50 | 1,958.00 | 1,958.00 | -0.81% | 5,171,200 |
| Mar 2, 2026 | 1,974.00 | 1,992.50 | 1,944.00 | 1,974.00 | 1,974.00 | -3.05% | 4,990,200 |
| Feb 27, 2026 | 2,050.00 | 2,051.50 | 2,030.00 | 2,036.00 | 2,036.00 | 0.87% | 7,968,800 |
| Feb 26, 2026 | 2,029.50 | 2,051.00 | 2,014.00 | 2,018.50 | 2,018.50 | 1.87% | 4,875,100 |
| Feb 25, 2026 | 2,035.00 | 2,038.00 | 1,962.00 | 1,981.50 | 1,981.50 | -2.82% | 6,054,500 |
| Feb 24, 2026 | 2,026.00 | 2,039.00 | 2,004.00 | 2,039.00 | 2,039.00 | 1.34% | 6,358,200 |
| Feb 20, 2026 | 2,000.00 | 2,012.00 | 1,985.00 | 2,012.00 | 2,012.00 | -0.35% | 4,710,100 |
| Feb 19, 2026 | 1,981.00 | 2,024.00 | 1,974.00 | 2,019.00 | 2,019.00 | 1.58% | 4,219,500 |
| Feb 18, 2026 | 1,980.00 | 2,012.00 | 1,975.50 | 1,987.50 | 1,987.50 | 0.68% | 4,198,100 |
| Feb 17, 2026 | 1,990.00 | 1,996.50 | 1,965.50 | 1,974.00 | 1,974.00 | -0.83% | 4,058,500 |
| Feb 16, 2026 | 2,050.00 | 2,058.50 | 1,985.50 | 1,990.50 | 1,990.50 | -2.62% | 6,478,100 |
| Feb 13, 2026 | 2,091.50 | 2,098.50 | 2,041.00 | 2,044.00 | 2,044.00 | -2.27% | 7,441,400 |
| Feb 12, 2026 | 2,082.50 | 2,124.00 | 2,081.00 | 2,091.50 | 2,091.50 | 0.65% | 8,165,800 |
| Feb 10, 2026 | 2,070.00 | 2,106.00 | 2,061.00 | 2,078.00 | 2,078.00 | 1.37% | 6,695,300 |
| Feb 9, 2026 | 2,030.00 | 2,065.00 | 2,022.00 | 2,050.00 | 2,050.00 | 3.67% | 8,702,900 |
| Feb 6, 2026 | 1,954.00 | 1,980.00 | 1,943.50 | 1,977.50 | 1,977.50 | 2.06% | 5,835,100 |
| Feb 5, 2026 | 1,953.00 | 1,968.00 | 1,923.00 | 1,937.50 | 1,937.50 | 0.05% | 4,472,800 |
| Feb 4, 2026 | 1,906.00 | 1,949.50 | 1,886.50 | 1,936.50 | 1,936.50 | 0.36% | 4,815,100 |
| Feb 3, 2026 | 1,882.00 | 1,934.50 | 1,872.00 | 1,929.50 | 1,929.50 | 4.95% | 6,803,700 |
| Feb 2, 2026 | 1,870.00 | 1,884.50 | 1,833.00 | 1,838.50 | 1,838.50 | -0.86% | 4,157,600 |
| 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 |