JAPAN POST BANK Co., Ltd. (TYO:7182)
Japan · Delayed Price · Currency is JPY 1,722.00
+3.00 (0.17%)
Oct 24, 2025, 10:44 AM JST
JAPAN POST BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,728.50 | 1,729.00 | 1,716.50 | 1,719.00 | 1,719.00 | -0.72% | 4,537,200 |
| Oct 22, 2025 | 1,716.50 | 1,739.00 | 1,711.50 | 1,731.50 | 1,731.50 | 0.70% | 5,682,100 |
| Oct 21, 2025 | 1,725.00 | 1,734.00 | 1,716.50 | 1,719.50 | 1,719.50 | -0.43% | 5,030,800 |
| Oct 20, 2025 | 1,698.50 | 1,727.00 | 1,684.50 | 1,727.00 | 1,727.00 | 3.94% | 6,710,100 |
| Oct 17, 2025 | 1,671.00 | 1,683.00 | 1,659.00 | 1,661.50 | 1,661.50 | -2.67% | 7,900,900 |
| Oct 16, 2025 | 1,720.00 | 1,728.00 | 1,702.50 | 1,707.00 | 1,707.00 | -0.12% | 6,113,400 |
| Oct 15, 2025 | 1,718.50 | 1,719.50 | 1,698.50 | 1,709.00 | 1,709.00 | 0.50% | 5,795,000 |
| Oct 14, 2025 | 1,681.00 | 1,705.00 | 1,676.00 | 1,700.50 | 1,700.50 | -0.58% | 10,668,800 |
| Oct 10, 2025 | 1,729.00 | 1,740.00 | 1,703.00 | 1,710.50 | 1,710.50 | -2.40% | 8,446,300 |
| Oct 9, 2025 | 1,772.00 | 1,777.00 | 1,744.00 | 1,752.50 | 1,752.50 | -1.10% | 7,821,700 |
| Oct 8, 2025 | 1,791.00 | 1,797.50 | 1,767.00 | 1,772.00 | 1,772.00 | -0.03% | 8,442,500 |
| Oct 7, 2025 | 1,786.50 | 1,799.50 | 1,771.00 | 1,772.50 | 1,772.50 | 0.14% | 7,499,500 |
| Oct 6, 2025 | 1,765.00 | 1,781.00 | 1,727.50 | 1,770.00 | 1,770.00 | 0.28% | 9,795,200 |
| Oct 3, 2025 | 1,750.00 | 1,774.00 | 1,748.00 | 1,765.00 | 1,765.00 | 1.29% | 5,000,100 |
| Oct 2, 2025 | 1,767.50 | 1,772.00 | 1,742.50 | 1,742.50 | 1,742.50 | -1.69% | 5,762,200 |
| Oct 1, 2025 | 1,800.50 | 1,810.00 | 1,768.00 | 1,772.50 | 1,772.50 | -2.31% | 8,295,100 |
| Sep 30, 2025 | 1,809.00 | 1,828.00 | 1,794.00 | 1,814.50 | 1,814.50 | -1.04% | 7,263,200 |
| Sep 29, 2025 | 1,837.00 | 1,840.00 | 1,818.50 | 1,833.50 | 1,833.50 | -0.11% | 6,577,200 |
| Sep 26, 2025 | 1,828.00 | 1,850.00 | 1,819.50 | 1,835.50 | 1,835.50 | 0.49% | 6,836,500 |
| Sep 25, 2025 | 1,821.50 | 1,838.50 | 1,810.00 | 1,826.50 | 1,826.50 | 0.94% | 9,349,100 |
| Sep 24, 2025 | 1,796.50 | 1,809.50 | 1,786.00 | 1,809.50 | 1,809.50 | 1.34% | 10,767,800 |
| Sep 22, 2025 | 1,798.50 | 1,827.50 | 1,784.00 | 1,785.50 | 1,785.50 | -0.42% | 6,874,800 |
| Sep 19, 2025 | 1,805.50 | 1,812.50 | 1,766.50 | 1,793.00 | 1,793.00 | -1.29% | 22,489,700 |
| Sep 18, 2025 | 1,862.50 | 1,864.00 | 1,816.50 | 1,816.50 | 1,816.50 | -2.13% | 6,382,400 |
| Sep 17, 2025 | 1,851.50 | 1,865.00 | 1,833.00 | 1,856.00 | 1,856.00 | -0.96% | 6,863,200 |
| Sep 16, 2025 | 1,880.00 | 1,888.00 | 1,866.50 | 1,874.00 | 1,874.00 | -0.82% | 6,924,300 |
| Sep 12, 2025 | 1,900.00 | 1,900.50 | 1,886.00 | 1,889.50 | 1,889.50 | 0.05% | 5,814,100 |
| Sep 11, 2025 | 1,902.00 | 1,910.00 | 1,882.50 | 1,888.50 | 1,888.50 | -0.87% | 5,814,100 |
| Sep 10, 2025 | 1,877.50 | 1,914.00 | 1,877.00 | 1,905.00 | 1,905.00 | 1.60% | 5,584,800 |
| Sep 9, 2025 | 1,889.00 | 1,898.00 | 1,869.50 | 1,875.00 | 1,875.00 | -0.71% | 3,744,400 |
| Sep 8, 2025 | 1,863.50 | 1,888.50 | 1,855.00 | 1,888.50 | 1,888.50 | 0.83% | 5,279,200 |
| Sep 5, 2025 | 1,887.00 | 1,888.50 | 1,865.00 | 1,873.00 | 1,873.00 | 0.51% | 4,582,100 |
| Sep 4, 2025 | 1,847.00 | 1,869.50 | 1,838.50 | 1,863.50 | 1,863.50 | 0.95% | 4,918,500 |
| Sep 3, 2025 | 1,909.00 | 1,910.00 | 1,836.50 | 1,846.00 | 1,846.00 | -3.10% | 6,227,400 |
| Sep 2, 2025 | 1,873.00 | 1,909.50 | 1,863.00 | 1,905.00 | 1,905.00 | 2.61% | 5,362,400 |
| Sep 1, 2025 | 1,863.50 | 1,868.50 | 1,844.50 | 1,856.50 | 1,856.50 | -0.35% | 4,504,400 |
| Aug 29, 2025 | 1,878.00 | 1,878.00 | 1,855.50 | 1,863.00 | 1,863.00 | -0.51% | 5,576,000 |
| Aug 28, 2025 | 1,879.00 | 1,879.00 | 1,861.50 | 1,872.50 | 1,872.50 | 0.24% | 5,997,700 |
| Aug 27, 2025 | 1,875.00 | 1,881.50 | 1,864.00 | 1,868.00 | 1,868.00 | -0.11% | 5,344,300 |
| Aug 26, 2025 | 1,891.00 | 1,892.00 | 1,855.00 | 1,870.00 | 1,870.00 | -0.53% | 7,465,700 |
| Aug 25, 2025 | 1,926.00 | 1,928.50 | 1,880.00 | 1,880.00 | 1,880.00 | -1.90% | 6,715,200 |
| Aug 22, 2025 | 1,886.00 | 1,932.50 | 1,884.00 | 1,916.50 | 1,916.50 | 3.15% | 11,652,800 |
| Aug 21, 2025 | 1,865.00 | 1,871.00 | 1,841.00 | 1,858.00 | 1,858.00 | 0.68% | 5,845,500 |
| Aug 20, 2025 | 1,839.00 | 1,853.00 | 1,827.00 | 1,845.50 | 1,845.50 | 0.38% | 6,163,200 |
| Aug 19, 2025 | 1,845.00 | 1,852.00 | 1,830.00 | 1,838.50 | 1,838.50 | -0.05% | 6,913,900 |
| Aug 18, 2025 | 1,838.00 | 1,853.00 | 1,833.00 | 1,839.50 | 1,839.50 | -0.57% | 8,304,600 |
| Aug 15, 2025 | 1,820.00 | 1,850.00 | 1,819.00 | 1,850.00 | 1,850.00 | 1.79% | 13,219,300 |
| Aug 14, 2025 | 1,781.00 | 1,819.50 | 1,774.00 | 1,817.50 | 1,817.50 | 2.02% | 12,130,100 |
| Aug 13, 2025 | 1,759.00 | 1,786.00 | 1,757.50 | 1,781.50 | 1,781.50 | 2.00% | 10,704,400 |
| Aug 12, 2025 | 1,747.00 | 1,754.00 | 1,713.00 | 1,746.50 | 1,746.50 | -0.03% | 19,472,700 |