Japan Post Insurance Co., Ltd. (TYO:7181)
Japan · Delayed Price · Currency is JPY 4,916.00
+109.00 (2.27%)
At close: Mar 27, 2026
Japan Post Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,870.00 | 4,928.00 | 4,824.00 | 4,916.00 | 4,916.00 | 2.27% | 1,074,600 |
| Mar 26, 2026 | 4,832.00 | 4,893.00 | 4,755.00 | 4,807.00 | 4,807.00 | -1.48% | 783,400 |
| Mar 25, 2026 | 4,821.00 | 4,912.00 | 4,803.00 | 4,879.00 | 4,879.00 | 4.61% | 838,300 |
| Mar 24, 2026 | 4,744.00 | 4,758.00 | 4,639.00 | 4,664.00 | 4,664.00 | 1.30% | 603,900 |
| Mar 23, 2026 | 4,600.00 | 4,665.00 | 4,572.00 | 4,604.00 | 4,604.00 | -2.23% | 1,106,200 |
| Mar 19, 2026 | 4,750.00 | 4,775.00 | 4,706.00 | 4,709.00 | 4,709.00 | -2.24% | 1,153,500 |
| Mar 18, 2026 | 4,766.00 | 4,846.00 | 4,755.00 | 4,817.00 | 4,817.00 | 2.51% | 770,800 |
| Mar 17, 2026 | 4,730.00 | 4,762.00 | 4,664.00 | 4,699.00 | 4,699.00 | 1.49% | 867,100 |
| Mar 16, 2026 | 4,644.00 | 4,683.00 | 4,602.00 | 4,630.00 | 4,630.00 | 0.76% | 722,000 |
| Mar 13, 2026 | 4,550.00 | 4,659.00 | 4,525.00 | 4,595.00 | 4,595.00 | -0.30% | 1,036,800 |
| Mar 12, 2026 | 4,710.00 | 4,733.00 | 4,533.00 | 4,609.00 | 4,609.00 | -3.19% | 1,099,800 |
| Mar 11, 2026 | 4,750.00 | 4,847.00 | 4,739.00 | 4,761.00 | 4,761.00 | 0.87% | 855,700 |
| Mar 10, 2026 | 4,700.00 | 4,773.00 | 4,638.00 | 4,720.00 | 4,720.00 | 3.35% | 1,086,200 |
| Mar 9, 2026 | 4,500.00 | 4,595.00 | 4,455.00 | 4,567.00 | 4,567.00 | -3.63% | 1,200,300 |
| Mar 6, 2026 | 4,708.00 | 4,739.00 | 4,649.00 | 4,739.00 | 4,739.00 | -0.52% | 953,700 |
| Mar 5, 2026 | 4,865.00 | 4,915.00 | 4,733.00 | 4,764.00 | 4,764.00 | 2.34% | 1,267,300 |
| Mar 4, 2026 | 4,815.00 | 4,833.00 | 4,628.00 | 4,655.00 | 4,655.00 | -4.22% | 1,336,200 |
| Mar 3, 2026 | 5,007.00 | 5,038.00 | 4,860.00 | 4,860.00 | 4,860.00 | -2.94% | 985,000 |
| Mar 2, 2026 | 4,930.00 | 5,010.00 | 4,850.00 | 5,007.00 | 5,007.00 | -1.86% | 1,204,000 |
| Feb 27, 2026 | 5,123.00 | 5,124.00 | 5,025.00 | 5,102.00 | 5,102.00 | 1.57% | 1,559,600 |
| Feb 26, 2026 | 5,003.00 | 5,124.00 | 4,972.00 | 5,023.00 | 5,023.00 | 2.80% | 1,327,000 |
| Feb 25, 2026 | 5,024.00 | 5,035.00 | 4,881.00 | 4,886.00 | 4,886.00 | -2.96% | 1,100,200 |
| Feb 24, 2026 | 4,957.00 | 5,035.00 | 4,908.00 | 5,035.00 | 5,035.00 | 1.53% | 1,411,000 |
| Feb 20, 2026 | 4,922.00 | 4,981.00 | 4,862.00 | 4,959.00 | 4,959.00 | 0.10% | 1,088,600 |
| Feb 19, 2026 | 4,870.00 | 4,954.00 | 4,861.00 | 4,954.00 | 4,954.00 | 1.45% | 702,800 |
| Feb 18, 2026 | 4,947.00 | 4,964.00 | 4,862.00 | 4,883.00 | 4,883.00 | 0.12% | 895,200 |
| Feb 17, 2026 | 4,953.00 | 5,035.00 | 4,874.00 | 4,877.00 | 4,877.00 | -0.27% | 1,218,500 |
| Feb 16, 2026 | 5,100.00 | 5,121.00 | 4,858.00 | 4,890.00 | 4,890.00 | -4.51% | 1,622,000 |
| Feb 13, 2026 | 5,143.00 | 5,209.00 | 5,105.00 | 5,121.00 | 5,121.00 | -0.43% | 1,336,300 |
| Feb 12, 2026 | 5,256.00 | 5,263.00 | 5,143.00 | 5,143.00 | 5,143.00 | -2.78% | 1,819,000 |
| Feb 10, 2026 | 5,236.00 | 5,315.00 | 5,218.00 | 5,290.00 | 5,290.00 | 1.52% | 806,400 |
| Feb 9, 2026 | 5,204.00 | 5,228.00 | 5,163.00 | 5,211.00 | 5,211.00 | 3.97% | 1,017,800 |
| Feb 6, 2026 | 4,940.00 | 5,012.00 | 4,928.00 | 5,012.00 | 5,012.00 | 1.40% | 794,300 |
| Feb 5, 2026 | 4,969.00 | 4,977.00 | 4,902.00 | 4,943.00 | 4,943.00 | 0.71% | 921,700 |
| Feb 4, 2026 | 4,861.00 | 4,908.00 | 4,805.00 | 4,908.00 | 4,908.00 | 0.97% | 897,100 |
| Feb 3, 2026 | 4,770.00 | 4,892.00 | 4,753.00 | 4,861.00 | 4,861.00 | 3.43% | 970,300 |
| Feb 2, 2026 | 4,825.00 | 4,862.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.57% | 1,096,900 |
| Jan 30, 2026 | 4,814.00 | 4,848.00 | 4,754.00 | 4,775.00 | 4,775.00 | -0.29% | 1,178,500 |
| Jan 29, 2026 | 4,670.00 | 4,804.00 | 4,659.00 | 4,789.00 | 4,789.00 | 2.61% | 882,800 |
| Jan 28, 2026 | 4,636.00 | 4,697.00 | 4,636.00 | 4,667.00 | 4,667.00 | -0.79% | 694,600 |
| Jan 27, 2026 | 4,620.00 | 4,715.00 | 4,602.00 | 4,704.00 | 4,704.00 | 1.25% | 1,040,200 |
| Jan 26, 2026 | 4,700.00 | 4,719.00 | 4,623.00 | 4,646.00 | 4,646.00 | -2.60% | 1,520,600 |
| Jan 23, 2026 | 4,841.00 | 4,875.00 | 4,770.00 | 4,770.00 | 4,770.00 | -1.47% | 998,200 |
| Jan 22, 2026 | 4,943.00 | 4,949.00 | 4,841.00 | 4,841.00 | 4,841.00 | -1.16% | 1,043,100 |
| Jan 21, 2026 | 5,011.00 | 5,045.00 | 4,881.00 | 4,898.00 | 4,898.00 | -3.37% | 966,000 |
| Jan 20, 2026 | 5,112.00 | 5,129.00 | 5,047.00 | 5,069.00 | 5,069.00 | -0.55% | 757,000 |
| Jan 19, 2026 | 5,182.00 | 5,183.00 | 5,032.00 | 5,097.00 | 5,097.00 | -1.66% | 1,565,400 |
| Jan 16, 2026 | 5,185.00 | 5,213.00 | 5,158.00 | 5,183.00 | 5,183.00 | -0.04% | 698,300 |
| Jan 15, 2026 | 5,110.00 | 5,235.00 | 5,110.00 | 5,185.00 | 5,185.00 | 1.51% | 737,500 |
| Jan 14, 2026 | 5,086.00 | 5,108.00 | 4,992.00 | 5,108.00 | 5,108.00 | 1.33% | 725,300 |