JAPAN POST HOLDINGS Co., Ltd. 6178
TSE · Japan · Finanzen
¥2.509,00-28,50 (-1,12 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.537,50 | +1,68 % | ¥2.500,00 | ¥2.553,50 | ¥2.487,00 | 6,57M |
| 2026-09-29 | ¥2.495,50 | -3,46 % | ¥2.542,50 | ¥2.542,50 | ¥2.494,00 | 5,38M |
| 2026-09-28 | ¥2.585,00 | +0,23 % | ¥2.583,00 | ¥2.594,50 | ¥2.566,50 | 5,35M |
| 2026-09-25 | ¥2.579,00 | +3,78 % | ¥2.535,00 | ¥2.579,00 | ¥2.519,00 | 5,53M |
| 2026-09-24 | ¥2.485,00 | -1,68 % | ¥2.495,00 | ¥2.505,50 | ¥2.463,00 | 5,89M |
| 2026-09-18 | ¥2.527,50 | -0,47 % | ¥2.550,00 | ¥2.553,00 | ¥2.478,50 | 8,76M |
| 2026-09-17 | ¥2.539,50 | +1,32 % | ¥2.508,50 | ¥2.544,00 | ¥2.504,50 | 3,59M |
| 2026-09-16 | ¥2.506,50 | +1,05 % | ¥2.491,50 | ¥2.541,50 | ¥2.484,50 | 5,27M |
| 2026-09-15 | ¥2.480,50 | -1,08 % | ¥2.520,50 | ¥2.520,50 | ¥2.472,00 | 3,95M |
| 2026-09-14 | ¥2.507,50 | +1,56 % | ¥2.470,00 | ¥2.520,50 | ¥2.466,00 | 4,34M |
| 2026-09-11 | ¥2.469,00 | +1,50 % | ¥2.387,00 | ¥2.480,00 | ¥2.382,00 | 4,38M |
| 2026-09-10 | ¥2.432,50 | +1,35 % | ¥2.390,50 | ¥2.437,00 | ¥2.390,50 | 3,60M |
| 2026-09-09 | ¥2.400,00 | -1,84 % | ¥2.412,00 | ¥2.436,00 | ¥2.400,00 | 3,75M |
| 2026-09-08 | ¥2.445,00 | -2,08 % | ¥2.484,50 | ¥2.485,00 | ¥2.443,00 | 4,24M |
| 2026-09-07 | ¥2.497,00 | -0,62 % | ¥2.510,00 | ¥2.532,00 | ¥2.475,00 | 3,13M |
| 2026-09-04 | ¥2.512,50 | -1,55 % | ¥2.600,00 | ¥2.603,00 | ¥2.503,50 | 7,21M |
| 2026-09-03 | ¥2.552,00 | +1,39 % | ¥2.547,50 | ¥2.577,50 | ¥2.523,50 | 5,20M |
| 2026-09-02 | ¥2.517,00 | -1,45 % | ¥2.512,00 | ¥2.561,50 | ¥2.498,50 | 7,47M |
| 2026-09-01 | ¥2.554,00 | +2,71 % | ¥2.454,50 | ¥2.554,00 | ¥2.447,00 | 6,55M |
| 2026-08-31 | ¥2.486,50 | +2,22 % | ¥2.432,50 | ¥2.486,50 | ¥2.404,00 | 17,64M |
| 2026-08-28 | ¥2.432,50 | +0,31 % | ¥2.375,00 | ¥2.442,00 | ¥2.370,50 | 5,61M |
| 2026-08-27 | ¥2.425,00 | +1,02 % | ¥2.416,00 | ¥2.436,00 | ¥2.412,00 | 4,29M |
| 2026-08-26 | ¥2.400,50 | +0,95 % | ¥2.384,00 | ¥2.406,50 | ¥2.380,50 | 3,26M |
| 2026-08-25 | ¥2.378,00 | +1,52 % | ¥2.350,00 | ¥2.378,50 | ¥2.336,00 | 3,05M |
| 2026-08-24 | ¥2.342,50 | +0,28 % | ¥2.342,50 | ¥2.351,50 | ¥2.313,00 | 2,79M |
| 2026-08-21 | ¥2.336,00 | +0,95 % | ¥2.302,00 | ¥2.345,50 | ¥2.291,00 | 5,55M |
| 2026-08-20 | ¥2.314,00 | +0,30 % | ¥2.313,00 | ¥2.328,50 | ¥2.282,00 | 4,96M |
| 2026-08-19 | ¥2.307,00 | -4,00 % | ¥2.376,00 | ¥2.381,00 | ¥2.293,50 | 5,71M |
| 2026-08-18 | ¥2.403,00 | +0,35 % | ¥2.375,00 | ¥2.415,00 | ¥2.372,00 | 3,27M |
| 2026-08-17 | ¥2.394,50 | +0,78 % | ¥2.376,50 | ¥2.411,00 | ¥2.365,00 | 3,10M |
| 2026-08-14 | ¥2.376,00 | -0,13 % | ¥2.376,50 | ¥2.425,00 | ¥2.359,50 | 3,93M |
| 2026-08-13 | ¥2.379,00 | +0,72 % | ¥2.380,00 | ¥2.387,50 | ¥2.353,00 | 3,68M |
| 2026-08-12 | ¥2.362,00 | +1,18 % | ¥2.349,00 | ¥2.371,00 | ¥2.334,00 | 3,78M |
| 2026-08-10 | ¥2.334,50 | -3,29 % | ¥2.385,00 | ¥2.397,00 | ¥2.315,00 | 5,66M |
| 2026-08-07 | ¥2.414,00 | +0,79 % | ¥2.400,00 | ¥2.435,50 | ¥2.386,00 | 4,12M |
| 2026-08-06 | ¥2.395,00 | +1,61 % | ¥2.355,00 | ¥2.397,00 | ¥2.340,00 | 3,92M |
| 2026-08-05 | ¥2.357,00 | +1,27 % | ¥2.340,00 | ¥2.357,00 | ¥2.316,50 | 4,10M |
| 2026-08-04 | ¥2.327,50 | -0,34 % | ¥2.328,00 | ¥2.359,50 | ¥2.306,50 | 5,10M |
| 2026-08-03 | ¥2.335,50 | -1,95 % | ¥2.353,50 | ¥2.382,00 | ¥2.267,50 | 5,98M |
| 2026-07-31 | ¥2.382,00 | -1,53 % | ¥2.410,00 | ¥2.420,00 | ¥2.375,00 | 6,69M |
| 2026-07-30 | ¥2.419,00 | -2,54 % | ¥2.436,50 | ¥2.466,00 | ¥2.401,50 | 5,75M |
| 2026-07-29 | ¥2.482,00 | +0,73 % | ¥2.496,50 | ¥2.499,00 | ¥2.448,50 | 6,92M |
| 2026-07-28 | ¥2.464,00 | -2,28 % | ¥2.498,50 | ¥2.510,00 | ¥2.448,00 | 5,15M |
| 2026-07-27 | ¥2.521,50 | +1,45 % | ¥2.499,50 | ¥2.539,50 | ¥2.495,50 | 5,71M |
| 2026-07-24 | ¥2.485,50 | +1,02 % | ¥2.430,50 | ¥2.496,00 | ¥2.426,00 | 6,08M |
| 2026-07-23 | ¥2.460,50 | +0,29 % | ¥2.440,00 | ¥2.466,50 | ¥2.435,00 | 5,50M |
| 2026-07-22 | ¥2.453,50 | +1,45 % | ¥2.418,50 | ¥2.460,00 | ¥2.400,50 | 4,93M |
| 2026-07-21 | ¥2.418,50 | +3,84 % | ¥2.359,00 | ¥2.418,50 | ¥2.334,50 | 5,77M |
| 2026-07-17 | ¥2.329,00 | -2,47 % | ¥2.379,00 | ¥2.397,00 | ¥2.313,50 | 6,55M |
| 2026-07-16 | ¥2.388,00 | -0,81 % | ¥2.383,50 | ¥2.405,50 | ¥2.374,50 | 4,92M |
| 2026-07-15 | ¥2.407,50 | +2,32 % | ¥2.389,00 | ¥2.417,00 | ¥2.367,50 | 6,61M |
| 2026-07-14 | ¥2.353,00 | +0,86 % | ¥2.340,00 | ¥2.362,00 | ¥2.321,00 | 4,75M |
| 2026-07-13 | ¥2.333,00 | +0,58 % | ¥2.340,00 | ¥2.353,50 | ¥2.324,00 | 4,79M |
| 2026-07-10 | ¥2.319,50 | -1,74 % | ¥2.371,00 | ¥2.383,00 | ¥2.218,00 | 5,43M |
| 2026-07-09 | ¥2.360,50 | -0,40 % | ¥2.360,00 | ¥2.382,00 | ¥2.338,50 | 5,83M |
| 2026-07-08 | ¥2.370,00 | +0,62 % | ¥2.360,00 | ¥2.395,00 | ¥2.338,50 | 6,25M |
| 2026-07-07 | ¥2.355,50 | +1,27 % | ¥2.344,50 | ¥2.372,50 | ¥2.331,00 | 7,76M |
| 2026-07-06 | ¥2.326,00 | +2,40 % | ¥2.288,50 | ¥2.326,00 | ¥2.275,00 | 4,11M |
| 2026-07-03 | ¥2.271,50 | +1,52 % | ¥2.287,50 | ¥2.290,00 | ¥2.250,50 | 4,04M |
| 2026-07-02 | ¥2.237,50 | +3,18 % | ¥2.200,50 | ¥2.245,00 | ¥2.196,00 | 4,83M |
| 2026-07-01 | ¥2.168,50 | -0,02 % | ¥2.184,50 | ¥2.197,00 | ¥2.157,00 | 5,23M |
| 2026-06-30 | ¥2.169,00 | +0,74 % | ¥2.173,00 | ¥2.182,50 | ¥2.148,00 | 5,02M |
| 2026-06-29 | ¥2.153,00 | -0,37 % | ¥2.173,00 | ¥2.183,50 | ¥2.129,50 | 5,14M |
| 2026-06-26 | ¥2.161,00 | -1,03 % | ¥2.176,00 | ¥2.199,50 | ¥2.148,00 | 5,14M |
| 2026-06-25 | ¥2.183,50 | -1,89 % | ¥2.231,00 | ¥2.231,00 | ¥2.170,00 | 5,31M |
| 2026-06-24 | ¥2.225,50 | +0,47 % | ¥2.225,50 | ¥2.252,50 | ¥2.212,00 | 7,30M |
| 2026-06-23 | ¥2.215,00 | -0,56 % | ¥2.238,00 | ¥2.244,50 | ¥2.207,00 | 4,55M |
| 2026-06-22 | ¥2.227,50 | -0,58 % | ¥2.210,50 | ¥2.241,00 | ¥2.194,50 | 3,69M |
| 2026-06-19 | ¥2.240,50 | +0,29 % | ¥2.212,50 | ¥2.263,00 | ¥2.201,00 | 6,40M |
| 2026-06-18 | ¥2.234,00 | +1,71 % | ¥2.212,00 | ¥2.249,00 | ¥2.203,50 | 5,39M |
| 2026-06-17 | ¥2.196,50 | -3,00 % | ¥2.272,00 | ¥2.279,50 | ¥2.196,50 | 5,71M |
| 2026-06-16 | ¥2.264,50 | -0,92 % | ¥2.250,00 | ¥2.264,50 | ¥2.213,50 | 4,93M |
| 2026-06-15 | ¥2.285,50 | -1,40 % | ¥2.325,00 | ¥2.344,50 | ¥2.280,00 | 5,30M |
| 2026-06-12 | ¥2.318,00 | +4,91 % | ¥2.280,50 | ¥2.361,00 | ¥2.257,00 | 11,51M |
| 2026-06-11 | ¥2.209,50 | +0,20 % | ¥2.230,50 | ¥2.252,00 | ¥2.182,50 | 7,37M |
| 2026-06-10 | ¥2.205,00 | +1,10 % | ¥2.204,00 | ¥2.246,50 | ¥2.189,50 | 7,43M |
| 2026-06-09 | ¥2.181,00 | +2,49 % | ¥2.168,00 | ¥2.203,50 | ¥2.138,50 | 7,67M |
| 2026-06-08 | ¥2.128,00 | +0,26 % | ¥2.108,50 | ¥2.147,50 | ¥2.095,50 | 5,72M |
| 2026-06-05 | ¥2.122,50 | -1,07 % | ¥2.155,00 | ¥2.177,00 | ¥2.106,00 | 4,23M |
| 2026-06-04 | ¥2.145,50 | +0,96 % | ¥2.108,50 | ¥2.145,50 | ¥2.078,50 | 5,97M |
| 2026-06-03 | ¥2.125,00 | +2,46 % | ¥2.090,00 | ¥2.125,00 | ¥2.062,50 | 6,17M |
| 2026-06-02 | ¥2.074,00 | +1,92 % | ¥2.005,00 | ¥2.074,00 | ¥1.992,50 | 5,44M |
| 2026-06-01 | ¥2.035,00 | -1,60 % | ¥2.070,00 | ¥2.092,00 | ¥2.035,00 | 5,65M |
| 2026-05-29 | ¥2.068,00 | +1,90 % | ¥2.052,00 | ¥2.075,00 | ¥2.037,00 | 12,42M |
| 2026-05-28 | ¥2.029,50 | -1,46 % | ¥2.024,50 | ¥2.037,50 | ¥1.995,00 | 23,06M |
| 2026-05-27 | ¥2.059,50 | -0,99 % | ¥2.070,00 | ¥2.093,00 | ¥2.051,00 | 6,49M |
| 2026-05-26 | ¥2.080,00 | -0,55 % | ¥2.084,50 | ¥2.098,50 | ¥2.049,50 | 5,74M |
| 2026-05-25 | ¥2.091,50 | -1,16 % | ¥2.093,00 | ¥2.128,00 | ¥2.056,50 | 6,22M |
| 2026-05-22 | ¥2.116,00 | -0,84 % | ¥2.115,50 | ¥2.138,50 | ¥2.088,50 | 4,79M |
| 2026-05-21 | ¥2.134,00 | +1,14 % | ¥2.110,00 | ¥2.154,50 | ¥2.097,00 | 8,55M |