JAPAN POST BANK Co., Ltd. (TYO:7182)
Japan · Delayed Price · Currency is JPY 2,125.00
+6.00 (0.28%)
Dec 24, 2025, 3:30 PM JST
JAPAN POST BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 2,135.00 | 2,198.50 | 2,135.00 | 2,143.00 | - | 0.85% | 4,372,400 |
| Dec 23, 2025 | 2,094.50 | 2,128.50 | 2,094.00 | 2,125.00 | 2,125.00 | 2.11% | 8,604,200 |
| Dec 22, 2025 | 2,070.50 | 2,105.50 | 2,062.00 | 2,081.00 | 2,081.00 | 1.71% | 8,879,600 |
| Dec 19, 2025 | 2,033.50 | 2,065.50 | 2,027.00 | 2,046.00 | 2,046.00 | 1.06% | 12,953,200 |
| Dec 18, 2025 | 2,029.50 | 2,051.00 | 2,017.00 | 2,024.50 | 2,024.50 | -0.66% | 9,783,900 |
| Dec 17, 2025 | 2,031.00 | 2,063.50 | 2,023.50 | 2,038.00 | 2,038.00 | 0.34% | 8,998,900 |
| Dec 16, 2025 | 2,108.00 | 2,108.00 | 2,030.50 | 2,031.00 | 2,031.00 | -2.89% | 9,509,300 |
| Dec 15, 2025 | 2,143.00 | 2,160.00 | 2,071.50 | 2,091.50 | 2,091.50 | -1.81% | 9,513,100 |
| Dec 12, 2025 | 2,086.50 | 2,134.50 | 2,070.50 | 2,130.00 | 2,130.00 | 3.42% | 12,355,600 |
| Dec 11, 2025 | 2,085.00 | 2,089.00 | 2,049.00 | 2,059.50 | 2,059.50 | -0.12% | 9,310,900 |
| Dec 10, 2025 | 2,050.50 | 2,071.00 | 2,040.00 | 2,062.00 | 2,062.00 | 1.28% | 8,798,000 |
| Dec 9, 2025 | 2,050.50 | 2,084.00 | 2,030.50 | 2,036.00 | 2,036.00 | 2.31% | 15,636,900 |
| Dec 8, 2025 | 1,975.00 | 1,990.00 | 1,952.00 | 1,990.00 | 1,990.00 | 1.56% | 7,241,400 |
| Dec 5, 2025 | 1,963.00 | 1,966.00 | 1,941.00 | 1,959.50 | 1,959.50 | -0.25% | 5,452,400 |
| Dec 4, 2025 | 1,898.00 | 1,977.00 | 1,895.00 | 1,964.50 | 1,964.50 | 2.88% | 9,722,100 |
| Dec 3, 2025 | 1,934.00 | 1,935.00 | 1,899.00 | 1,909.50 | 1,909.50 | -1.24% | 5,450,000 |
| Dec 2, 2025 | 1,954.00 | 1,978.00 | 1,927.50 | 1,933.50 | 1,933.50 | 0.44% | 10,647,600 |
| Dec 1, 2025 | 1,896.00 | 1,954.50 | 1,893.00 | 1,925.00 | 1,925.00 | 2.53% | 10,240,700 |
| Nov 28, 2025 | 1,870.00 | 1,889.50 | 1,862.50 | 1,877.50 | 1,877.50 | -0.13% | 6,863,200 |
| Nov 27, 2025 | 1,867.00 | 1,896.50 | 1,862.00 | 1,880.00 | 1,880.00 | 0.67% | 6,455,500 |
| Nov 26, 2025 | 1,815.00 | 1,872.00 | 1,804.00 | 1,867.50 | 1,867.50 | 4.50% | 10,808,400 |
| Nov 25, 2025 | 1,814.00 | 1,816.00 | 1,776.00 | 1,787.00 | 1,787.00 | 1.28% | 7,919,800 |
| Nov 21, 2025 | 1,752.00 | 1,772.50 | 1,744.00 | 1,764.50 | 1,764.50 | 0.80% | 8,917,700 |
| Nov 20, 2025 | 1,743.00 | 1,754.00 | 1,738.50 | 1,750.50 | 1,750.50 | 1.66% | 6,197,600 |
| Nov 19, 2025 | 1,710.00 | 1,740.00 | 1,703.00 | 1,722.00 | 1,722.00 | 1.00% | 6,099,100 |
| Nov 18, 2025 | 1,722.00 | 1,734.50 | 1,705.00 | 1,705.00 | 1,705.00 | -1.90% | 6,715,900 |
| Nov 17, 2025 | 1,711.50 | 1,738.00 | 1,706.00 | 1,738.00 | 1,738.00 | -1.11% | 7,850,100 |
| Nov 14, 2025 | 1,759.50 | 1,768.50 | 1,742.00 | 1,757.50 | 1,757.50 | -0.85% | 8,405,800 |
| Nov 13, 2025 | 1,761.00 | 1,775.00 | 1,752.00 | 1,772.50 | 1,772.50 | 1.34% | 5,909,700 |
| Nov 12, 2025 | 1,737.50 | 1,757.50 | 1,731.50 | 1,749.00 | 1,749.00 | 1.30% | 5,827,100 |
| Nov 11, 2025 | 1,757.00 | 1,757.50 | 1,722.00 | 1,726.50 | 1,726.50 | -1.71% | 4,990,200 |
| Nov 10, 2025 | 1,780.00 | 1,780.00 | 1,747.00 | 1,756.50 | 1,756.50 | - | 5,265,400 |
| Nov 7, 2025 | 1,754.00 | 1,771.00 | 1,746.00 | 1,756.50 | 1,756.50 | -0.90% | 4,521,400 |
| Nov 6, 2025 | 1,738.00 | 1,780.50 | 1,737.00 | 1,772.50 | 1,772.50 | 2.10% | 8,283,300 |
| Nov 5, 2025 | 1,744.00 | 1,745.00 | 1,698.50 | 1,736.00 | 1,736.00 | -0.20% | 7,890,500 |
| Nov 4, 2025 | 1,723.00 | 1,739.50 | 1,692.50 | 1,739.50 | 1,739.50 | 0.67% | 6,625,500 |
| Oct 31, 2025 | 1,720.00 | 1,733.50 | 1,712.00 | 1,728.00 | 1,728.00 | 0.49% | 7,645,400 |
| Oct 30, 2025 | 1,706.50 | 1,733.00 | 1,702.00 | 1,719.50 | 1,719.50 | 1.12% | 43,904,600 |
| Oct 29, 2025 | 1,717.00 | 1,721.50 | 1,694.00 | 1,700.50 | 1,700.50 | -1.05% | 6,793,900 |
| Oct 28, 2025 | 1,735.50 | 1,741.50 | 1,718.50 | 1,718.50 | 1,718.50 | -0.55% | 6,704,100 |
| Oct 27, 2025 | 1,740.50 | 1,749.00 | 1,727.00 | 1,728.00 | 1,728.00 | 0.52% | 5,767,100 |
| Oct 24, 2025 | 1,722.00 | 1,729.00 | 1,717.00 | 1,719.00 | 1,719.00 | - | 4,508,400 |
| 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 |