JAPAN POST INSURANCE Co., Ltd. 7181
TSE · Japan · Finanzen
¥1.723,50-56,00 (-3,15 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.723,50 | -3,15 % | ¥1.758,00 | ¥1.765,50 | ¥1.711,50 | 3,23M |
| 2026-09-30 | ¥1.779,50 | +0,20 % | ¥1.787,50 | ¥1.792,00 | ¥1.760,50 | 2,99M |
| 2026-09-29 | ¥1.776,00 | -3,22 % | ¥1.781,50 | ¥1.797,50 | ¥1.765,00 | 2,18M |
| 2026-09-28 | ¥1.835,00 | +0,38 % | ¥1.840,00 | ¥1.844,00 | ¥1.825,00 |
| 2,86M |
| 2026-09-25 | ¥1.828,00 | +2,55 % | ¥1.798,00 | ¥1.833,50 | ¥1.789,50 | 1,85M |
| 2026-09-24 | ¥1.782,50 | -0,94 % | ¥1.800,50 | ¥1.801,50 | ¥1.768,50 | 2,50M |
| 2026-09-18 | ¥1.799,50 | -0,77 % | ¥1.820,00 | ¥1.834,00 | ¥1.789,00 | 2,98M |
| 2026-09-17 | ¥1.813,50 | +2,11 % | ¥1.790,00 | ¥1.817,00 | ¥1.784,50 | 2,56M |
| 2026-09-16 | ¥1.776,00 | +0,74 % | ¥1.773,50 | ¥1.797,00 | ¥1.766,50 | 2,09M |
| 2026-09-15 | ¥1.763,00 | -1,40 % | ¥1.794,50 | ¥1.796,50 | ¥1.751,50 | 1,62M |
| 2026-09-14 | ¥1.788,00 | +1,16 % | ¥1.777,50 | ¥1.806,00 | ¥1.769,50 | 1,74M |
| 2026-09-11 | ¥1.767,50 | +2,08 % | ¥1.717,50 | ¥1.775,50 | ¥1.711,00 | 2,82M |
| 2026-09-10 | ¥1.731,50 | +1,46 % | ¥1.708,50 | ¥1.732,50 | ¥1.699,00 | 1,90M |
| 2026-09-09 | ¥1.706,50 | -1,27 % | ¥1.704,00 | ¥1.721,50 | ¥1.696,00 | 2,20M |
| 2026-09-08 | ¥1.728,50 | 0,00 % | ¥1.713,50 | ¥1.747,50 | ¥1.700,50 | 1,65M |
| 2026-09-07 | ¥1.728,50 | -0,40 % | ¥1.730,00 | ¥1.747,00 | ¥1.713,50 | 1,41M |
| 2026-09-04 | ¥1.735,50 | +0,06 % | ¥1.750,00 | ¥1.761,00 | ¥1.722,00 | 1,96M |
| 2026-09-03 | ¥1.734,50 | +2,12 % | ¥1.734,00 | ¥1.762,00 | ¥1.721,00 | 3,33M |
| 2026-09-02 | ¥1.698,50 | -1,36 % | ¥1.695,50 | ¥1.732,00 | ¥1.694,00 | 2,84M |
| 2026-09-01 | ¥1.722,00 | +1,59 % | ¥1.688,00 | ¥1.728,50 | ¥1.675,00 | 2,43M |
| 2026-08-31 | ¥1.695,00 | +1,01 % | ¥1.680,00 | ¥1.699,50 | ¥1.658,00 | 4,07M |
| 2026-08-28 | ¥1.678,00 | +0,54 % | ¥1.663,00 | ¥1.695,50 | ¥1.661,50 | 2,42M |
| 2026-08-27 | ¥1.669,00 | +0,24 % | ¥1.660,50 | ¥1.679,50 | ¥1.654,00 | 1,98M |
| 2026-08-26 | ¥1.665,00 | +0,09 % | ¥1.667,00 | ¥1.676,50 | ¥1.655,00 | 1,70M |
| 2026-08-25 | ¥1.663,50 | +1,65 % | ¥1.647,50 | ¥1.672,50 | ¥1.633,00 | 1,98M |
| 2026-08-24 | ¥1.636,50 | -0,91 % | ¥1.652,00 | ¥1.653,50 | ¥1.622,00 | 1,48M |
| 2026-08-21 | ¥1.651,50 | +0,98 % | ¥1.640,00 | ¥1.661,00 | ¥1.628,00 | 1,76M |
| 2026-08-20 | ¥1.635,50 | +0,21 % | ¥1.628,00 | ¥1.640,50 | ¥1.614,00 | 2,58M |
| 2026-08-19 | ¥1.632,00 | -4,11 % | ¥1.693,00 | ¥1.694,00 | ¥1.621,50 | 3,27M |
| 2026-08-18 | ¥1.702,00 | +1,22 % | ¥1.679,00 | ¥1.702,00 | ¥1.663,00 | 2,24M |
| 2026-08-17 | ¥1.681,50 | -0,91 % | ¥1.698,00 | ¥1.705,00 | ¥1.666,50 | 1,99M |
| 2026-08-14 | ¥1.697,00 | +1,22 % | ¥1.670,00 | ¥1.714,00 | ¥1.669,00 | 2,70M |
| 2026-08-13 | ¥1.676,50 | +1,61 % | ¥1.665,00 | ¥1.678,50 | ¥1.644,00 | 2,77M |
| 2026-08-12 | ¥1.650,00 | +1,48 % | ¥1.637,50 | ¥1.657,00 | ¥1.628,50 | 3,36M |
| 2026-08-10 | ¥1.626,00 | -9,06 % | ¥1.657,50 | ¥1.669,00 | ¥1.603,00 | 6,11M |
| 2026-08-07 | ¥1.788,00 | +2,14 % | ¥1.764,00 | ¥1.788,00 | ¥1.736,00 | 2,29M |
| 2026-08-06 | ¥1.750,50 | +1,71 % | ¥1.721,00 | ¥1.758,00 | ¥1.709,00 | 1,89M |
| 2026-08-05 | ¥1.721,00 | +2,08 % | ¥1.698,50 | ¥1.730,00 | ¥1.696,50 | 2,22M |
| 2026-08-04 | ¥1.686,00 | -2,43 % | ¥1.713,00 | ¥1.735,00 | ¥1.686,00 | 1,87M |
| 2026-08-03 | ¥1.728,00 | -2,43 % | ¥1.739,50 | ¥1.763,00 | ¥1.686,50 | 2,35M |
| 2026-07-31 | ¥1.771,00 | +0,28 % | ¥1.766,00 | ¥1.786,00 | ¥1.742,50 | 2,31M |
| 2026-07-30 | ¥1.766,00 | -0,98 % | ¥1.750,00 | ¥1.773,00 | ¥1.746,00 | 3,70M |
| 2026-07-29 | ¥1.783,50 | +1,77 % | ¥1.742,00 | ¥1.791,50 | ¥1.732,00 | 2,81M |
| 2026-07-28 | ¥1.752,50 | -2,39 % | ¥1.778,00 | ¥1.785,50 | ¥1.750,50 | 2,33M |
| 2026-07-27 | ¥1.795,50 | +1,50 % | ¥1.780,50 | ¥1.797,50 | ¥1.769,00 | 2,26M |
| 2026-07-24 | ¥1.769,00 | +1,14 % | ¥1.728,50 | ¥1.784,00 | ¥1.724,00 | 2,38M |
| 2026-07-23 | ¥1.749,00 | +1,22 % | ¥1.728,00 | ¥1.758,50 | ¥1.720,50 | 2,94M |
| 2026-07-22 | ¥1.728,00 | +2,49 % | ¥1.676,00 | ¥1.728,00 | ¥1.672,50 | 2,95M |
| 2026-07-21 | ¥1.686,00 | +4,69 % | ¥1.631,00 | ¥1.686,00 | ¥1.628,00 | 2,42M |
| 2026-07-17 | ¥1.610,50 | -2,84 % | ¥1.645,00 | ¥1.655,50 | ¥1.597,00 | 2,08M |
| 2026-07-16 | ¥1.657,50 | -0,90 % | ¥1.660,00 | ¥1.683,00 | ¥1.648,50 | 1,79M |
| 2026-07-15 | ¥1.672,50 | +0,75 % | ¥1.671,00 | ¥1.674,50 | ¥1.647,00 | 2,05M |
| 2026-07-14 | ¥1.660,00 | +2,31 % | ¥1.634,00 | ¥1.664,00 | ¥1.612,00 | 1,59M |
| 2026-07-13 | ¥1.622,50 | +0,62 % | ¥1.620,00 | ¥1.638,50 | ¥1.613,00 | 1,55M |
| 2026-07-10 | ¥1.612,50 | -1,77 % | ¥1.633,50 | ¥1.647,50 | ¥1.607,00 | 1,74M |
| 2026-07-09 | ¥1.641,50 | -0,27 % | ¥1.641,00 | ¥1.649,00 | ¥1.622,50 | 1,79M |
| 2026-07-08 | ¥1.646,00 | -1,26 % | ¥1.625,00 | ¥1.666,50 | ¥1.615,00 | 3,62M |
| 2026-07-07 | ¥1.667,00 | +0,76 % | ¥1.670,00 | ¥1.685,00 | ¥1.656,50 | 2,42M |
| 2026-07-06 | ¥1.654,50 | +2,57 % | ¥1.611,50 | ¥1.654,50 | ¥1.602,00 | 1,86M |
| 2026-07-03 | ¥1.613,00 | +1,99 % | ¥1.610,00 | ¥1.626,00 | ¥1.602,00 | 2,08M |
| 2026-07-02 | ¥1.581,50 | +4,11 % | ¥1.553,00 | ¥1.581,50 | ¥1.541,50 | 2,32M |
| 2026-07-01 | ¥1.519,00 | -0,49 % | ¥1.521,50 | ¥1.542,50 | ¥1.514,00 | 2,36M |
| 2026-06-30 | ¥1.526,50 | +1,83 % | ¥1.511,00 | ¥1.542,50 | ¥1.500,00 | 3,49M |
| 2026-06-29 | ¥1.499,00 | +0,50 % | ¥1.502,50 | ¥1.520,00 | ¥1.483,00 | 2,46M |
| 2026-06-26 | ¥1.491,50 | +1,22 % | ¥1.484,00 | ¥1.495,00 | ¥1.466,50 | 2,03M |
| 2026-06-25 | ¥1.473,50 | -0,91 % | ¥1.498,50 | ¥1.504,50 | ¥1.473,50 | 2,19M |
| 2026-06-24 | ¥1.487,00 | -2,07 % | ¥1.558,50 | ¥1.569,00 | ¥1.479,00 | 3,35M |
| 2026-06-23 | ¥1.518,50 | -0,39 % | ¥1.530,00 | ¥1.539,00 | ¥1.511,50 | 2,05M |
| 2026-06-22 | ¥1.524,50 | -0,03 % | ¥1.500,00 | ¥1.528,00 | ¥1.495,00 | 1,84M |
| 2026-06-19 | ¥1.525,00 | -1,61 % | ¥1.529,00 | ¥1.553,50 | ¥1.515,50 | 2,37M |
| 2026-06-18 | ¥1.550,00 | +2,24 % | ¥1.539,00 | ¥1.551,00 | ¥1.524,00 | 1,94M |
| 2026-06-17 | ¥1.516,00 | -2,82 % | ¥1.580,00 | ¥1.596,00 | ¥1.516,00 | 1,67M |
| 2026-06-16 | ¥1.560,00 | -0,29 % | ¥1.548,50 | ¥1.561,00 | ¥1.532,50 | 1,60M |
| 2026-06-15 | ¥1.564,50 | +1,52 % | ¥1.535,50 | ¥1.588,50 | ¥1.529,50 | 1,85M |
| 2026-06-12 | ¥1.541,00 | +0,39 % | ¥1.540,00 | ¥1.562,50 | ¥1.519,50 | 3,39M |
| 2026-06-11 | ¥1.535,00 | -2,10 % | ¥1.570,00 | ¥1.587,50 | ¥1.529,00 | 2,32M |
| 2026-06-10 | ¥1.568,00 | +4,19 % | ¥1.556,50 | ¥1.615,00 | ¥1.555,00 | 4,06M |
| 2026-06-09 | ¥1.505,00 | +3,44 % | ¥1.476,00 | ¥1.514,50 | ¥1.460,00 | 3,74M |
| 2026-06-08 | ¥1.455,00 | +2,28 % | ¥1.423,50 | ¥1.455,00 | ¥1.415,00 | 2,79M |
| 2026-06-05 | ¥1.422,50 | +1,28 % | ¥1.434,50 | ¥1.457,50 | ¥1.419,00 | 2,64M |
| 2026-06-04 | ¥1.404,50 | -1,75 % | ¥1.391,00 | ¥1.414,00 | ¥1.381,50 | 1,91M |
| 2026-06-03 | ¥1.429,50 | +1,56 % | ¥1.437,00 | ¥1.452,50 | ¥1.416,00 | 3,25M |
| 2026-06-02 | ¥1.407,50 | +0,11 % | ¥1.382,50 | ¥1.409,50 | ¥1.367,00 | 2,24M |
| 2026-06-01 | ¥1.406,00 | -1,64 % | ¥1.412,00 | ¥1.431,00 | ¥1.395,50 | 3,70M |
| 2026-05-29 | ¥1.429,50 | +1,13 % | ¥1.400,00 | ¥1.441,50 | ¥1.391,00 | 6,68M |
| 2026-05-28 | ¥1.413,50 | -4,43 % | ¥1.462,00 | ¥1.465,00 | ¥1.411,00 | 3,21M |
| 2026-05-27 | ¥1.479,00 | -0,10 % | ¥1.470,50 | ¥1.495,50 | ¥1.461,50 | 2,43M |
| 2026-05-26 | ¥1.480,50 | +0,48 % | ¥1.479,00 | ¥1.495,50 | ¥1.461,50 | 2,09M |
| 2026-05-25 | ¥1.473,50 | -3,47 % | ¥1.505,50 | ¥1.518,50 | ¥1.470,50 | 2,49M |
| 2026-05-22 | ¥1.526,50 | -1,10 % | ¥1.551,00 | ¥1.559,50 | ¥1.511,50 | 2,38M |