JAPAN POST BANK Co., Ltd. (TYO:7182)
Japan · Delayed Price · Currency is JPY 1,899.00
-10.50 (-0.55%)
Dec 4, 2025, 9:23 AM JST
JAPAN POST BANK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |