JAPAN POST HOLDINGS Co., Ltd. 6178
TSE · Japan · Finance
¥2,509.00-28.50 (-1.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,509.00 | -1.12% | ¥2,504.00 | ¥2,526.50 | ¥2,468.00 | 5.12M |
| 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 |