Japan Post Holdings Co., Ltd. (TYO:6178)
Japan · Delayed Price · Currency is JPY 1,548.00
+15.00 (0.98%)
Sep 12, 2025, 3:30 PM JST
Japan Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,544.50 | 1,556.50 | 1,541.50 | 1,548.00 | 1,548.00 | 0.98% | 4,764,900 |
| Sep 11, 2025 | 1,542.00 | 1,547.50 | 1,525.50 | 1,533.00 | 1,533.00 | -0.74% | 4,611,700 |
| Sep 10, 2025 | 1,529.50 | 1,544.50 | 1,527.50 | 1,544.50 | 1,544.50 | 0.78% | 4,239,100 |
| Sep 9, 2025 | 1,548.00 | 1,559.50 | 1,532.50 | 1,532.50 | 1,532.50 | -1.03% | 6,035,100 |
| Sep 8, 2025 | 1,539.00 | 1,555.50 | 1,533.00 | 1,548.50 | 1,548.50 | 0.55% | 4,010,700 |
| Sep 5, 2025 | 1,544.00 | 1,555.50 | 1,533.50 | 1,540.00 | 1,540.00 | 0.29% | 3,754,800 |
| Sep 4, 2025 | 1,520.50 | 1,540.00 | 1,514.00 | 1,535.50 | 1,535.50 | 0.99% | 4,701,500 |
| Sep 3, 2025 | 1,554.00 | 1,558.00 | 1,516.00 | 1,520.50 | 1,520.50 | -2.06% | 7,581,600 |
| Sep 2, 2025 | 1,521.50 | 1,561.00 | 1,520.00 | 1,552.50 | 1,552.50 | 2.17% | 5,906,900 |
| Sep 1, 2025 | 1,514.50 | 1,528.50 | 1,508.50 | 1,519.50 | 1,519.50 | 0.40% | 3,385,500 |
| Aug 29, 2025 | 1,528.50 | 1,537.50 | 1,513.50 | 1,513.50 | 1,513.50 | -1.11% | 7,449,600 |
| Aug 28, 2025 | 1,484.00 | 1,533.00 | 1,473.00 | 1,530.50 | 1,530.50 | 3.62% | 8,012,800 |
| Aug 27, 2025 | 1,483.00 | 1,489.00 | 1,469.00 | 1,477.00 | 1,477.00 | -0.81% | 4,822,800 |
| Aug 26, 2025 | 1,524.00 | 1,524.00 | 1,488.00 | 1,489.00 | 1,489.00 | -2.33% | 7,649,800 |
| Aug 25, 2025 | 1,548.50 | 1,554.00 | 1,524.00 | 1,524.50 | 1,524.50 | -1.39% | 3,721,000 |
| Aug 22, 2025 | 1,516.00 | 1,546.00 | 1,514.00 | 1,546.00 | 1,546.00 | 2.96% | 5,642,200 |
| Aug 21, 2025 | 1,505.00 | 1,509.00 | 1,495.50 | 1,501.50 | 1,501.50 | -0.60% | 3,539,500 |
| Aug 20, 2025 | 1,515.00 | 1,523.50 | 1,507.50 | 1,510.50 | 1,510.50 | -0.30% | 4,614,400 |
| Aug 19, 2025 | 1,527.50 | 1,528.00 | 1,515.00 | 1,515.00 | 1,515.00 | -0.26% | 3,537,300 |
| Aug 18, 2025 | 1,515.00 | 1,521.50 | 1,511.00 | 1,519.00 | 1,519.00 | -0.16% | 3,038,400 |
| Aug 15, 2025 | 1,490.50 | 1,523.00 | 1,490.50 | 1,521.50 | 1,521.50 | 2.25% | 5,947,200 |
| Aug 14, 2025 | 1,480.00 | 1,491.50 | 1,467.50 | 1,488.00 | 1,488.00 | 0.24% | 4,955,000 |
| Aug 13, 2025 | 1,480.00 | 1,505.00 | 1,468.50 | 1,484.50 | 1,484.50 | 0.51% | 7,140,100 |
| Aug 12, 2025 | 1,456.50 | 1,483.00 | 1,438.00 | 1,477.00 | 1,477.00 | 1.79% | 8,551,000 |
| Aug 8, 2025 | 1,450.00 | 1,462.00 | 1,443.00 | 1,451.00 | 1,451.00 | 0.52% | 5,707,500 |
| Aug 7, 2025 | 1,434.00 | 1,450.00 | 1,426.50 | 1,443.50 | 1,443.50 | 0.66% | 5,355,600 |
| Aug 6, 2025 | 1,425.00 | 1,441.50 | 1,423.50 | 1,434.00 | 1,434.00 | 1.06% | 5,122,800 |
| Aug 5, 2025 | 1,405.50 | 1,427.00 | 1,393.50 | 1,419.00 | 1,419.00 | 0.82% | 4,291,000 |
| Aug 4, 2025 | 1,395.00 | 1,407.50 | 1,383.50 | 1,407.50 | 1,407.50 | -1.02% | 4,351,600 |
| Aug 1, 2025 | 1,405.50 | 1,427.50 | 1,401.00 | 1,422.00 | 1,422.00 | 1.39% | 5,015,100 |
| 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 |