Japan Post Bank Co., Ltd. 7182
TSE · Japan · Finance
¥3,441.00-61.00 (-1.74%)
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 | ¥3,441.00 | -1.74% | ¥3,502.00 | ¥3,503.00 | ¥3,399.00 | 7.39M |
| 2026-09-30 | ¥3,502.00 | +4.26% | ¥3,422.00 | ¥3,518.00 | ¥3,380.00 | 10.02M |
| 2026-09-29 | ¥3,359.00 | -2.07% | ¥3,439.00 | ¥3,439.00 | ¥3,337.00 | 6.98M |
| 2026-09-28 | ¥3,430.00 | +2.42% | ¥3,343.00 | ¥3,440.00 | ¥3,340.00 | 9.38M |
| 2026-09-25 | ¥3,349.00 | +4.66% | ¥3,242.00 | ¥3,349.00 | ¥3,224.00 | 7.92M |
| 2026-09-24 | ¥3,200.00 | -1.96% | ¥3,236.00 | ¥3,244.00 | ¥3,193.00 | 6.21M |
| 2026-09-18 | ¥3,264.00 | -0.67% | ¥3,300.00 | ¥3,315.00 | ¥3,209.00 | 8.11M |
| 2026-09-17 | ¥3,286.00 | +0.86% | ¥3,288.00 | ¥3,321.00 | ¥3,264.00 | 3.91M |
| 2026-09-16 | ¥3,258.00 | -0.06% | ¥3,263.00 | ¥3,300.00 | ¥3,247.00 | 3.60M |
| 2026-09-15 | ¥3,260.00 | -1.18% | ¥3,301.00 | ¥3,318.00 | ¥3,239.00 | 4.98M |
| 2026-09-14 | ¥3,299.00 | +0.27% | ¥3,247.00 | ¥3,324.00 | ¥3,235.00 | 5.13M |
| 2026-09-11 | ¥3,290.00 | -0.27% | ¥3,200.00 | ¥3,320.00 | ¥3,200.00 | 6.87M |
| 2026-09-10 | ¥3,299.00 | +2.77% | ¥3,222.00 | ¥3,317.00 | ¥3,210.00 | 4.90M |
| 2026-09-09 | ¥3,210.00 | -2.13% | ¥3,250.00 | ¥3,301.00 | ¥3,210.00 | 5.08M |
| 2026-09-08 | ¥3,280.00 | -1.83% | ¥3,290.00 | ¥3,353.00 | ¥3,257.00 | 4.40M |
| 2026-09-07 | ¥3,341.00 | -1.07% | ¥3,384.00 | ¥3,408.00 | ¥3,326.00 | 4.17M |
| 2026-09-04 | ¥3,377.00 | -1.17% | ¥3,432.00 | ¥3,442.00 | ¥3,325.00 | 8.98M |
| 2026-09-03 | ¥3,417.00 | +0.89% | ¥3,411.00 | ¥3,455.00 | ¥3,367.00 | 5.90M |
| 2026-09-02 | ¥3,387.00 | -0.76% | ¥3,378.00 | ¥3,417.00 | ¥3,358.00 | 5.77M |
| 2026-09-01 | ¥3,413.00 | +0.23% | ¥3,374.00 | ¥3,422.00 | ¥3,319.00 | 5.37M |
| 2026-08-31 | ¥3,405.00 | +2.10% | ¥3,330.00 | ¥3,414.00 | ¥3,286.00 | 9.25M |
| 2026-08-28 | ¥3,335.00 | +1.03% | ¥3,274.00 | ¥3,368.00 | ¥3,270.00 | 5.03M |
| 2026-08-27 | ¥3,301.00 | +1.79% | ¥3,243.00 | ¥3,328.00 | ¥3,235.00 | 5.40M |
| 2026-08-26 | ¥3,243.00 | +1.76% | ¥3,228.00 | ¥3,255.00 | ¥3,203.00 | 3.68M |
| 2026-08-25 | ¥3,187.00 | +1.14% | ¥3,141.00 | ¥3,191.00 | ¥3,139.00 | 3.25M |
| 2026-08-24 | ¥3,151.00 | 0.00% | ¥3,162.00 | ¥3,168.00 | ¥3,126.00 | 2.76M |
| 2026-08-21 | ¥3,151.00 | +0.99% | ¥3,132.00 | ¥3,170.00 | ¥3,110.00 | 5.22M |
| 2026-08-20 | ¥3,120.00 | -1.67% | ¥3,140.00 | ¥3,161.00 | ¥3,112.00 | 6.20M |
| 2026-08-19 | ¥3,173.00 | -4.77% | ¥3,271.00 | ¥3,289.00 | ¥3,156.00 | 8.32M |
| 2026-08-18 | ¥3,332.00 | +1.68% | ¥3,271.00 | ¥3,360.00 | ¥3,268.00 | 7.29M |
| 2026-08-17 | ¥3,277.00 | +0.06% | ¥3,308.00 | ¥3,333.00 | ¥3,266.00 | 3.97M |
| 2026-08-14 | ¥3,275.00 | +1.61% | ¥3,246.00 | ¥3,332.00 | ¥3,236.00 | 7.43M |
| 2026-08-13 | ¥3,223.00 | +2.58% | ¥3,197.00 | ¥3,223.00 | ¥3,142.00 | 8.02M |
| 2026-08-12 | ¥3,142.00 | +1.78% | ¥3,138.00 | ¥3,150.00 | ¥3,086.00 | 5.92M |
| 2026-08-10 | ¥3,087.00 | -3.17% | ¥3,190.00 | ¥3,197.00 | ¥3,036.00 | 7.28M |
| 2026-08-07 | ¥3,188.00 | -1.36% | ¥3,209.00 | ¥3,232.00 | ¥3,181.00 | 5.65M |
| 2026-08-06 | ¥3,232.00 | +1.00% | ¥3,189.00 | ¥3,246.00 | ¥3,185.00 | 5.23M |
| 2026-08-05 | ¥3,200.00 | +3.39% | ¥3,127.00 | ¥3,200.00 | ¥3,081.00 | 6.62M |
| 2026-08-04 | ¥3,095.00 | -0.23% | ¥3,088.00 | ¥3,134.00 | ¥3,066.00 | 5.67M |
| 2026-08-03 | ¥3,102.00 | -0.29% | ¥3,072.00 | ¥3,123.00 | ¥2,978.00 | 8.09M |
| 2026-07-31 | ¥3,111.00 | +0.03% | ¥3,154.00 | ¥3,157.00 | ¥3,066.00 | 11.01M |
| 2026-07-30 | ¥3,110.00 | -3.30% | ¥3,122.00 | ¥3,165.00 | ¥3,107.00 | 8.15M |
| 2026-07-29 | ¥3,216.00 | -1.23% | ¥3,200.00 | ¥3,241.00 | ¥3,134.00 | 10.46M |
| 2026-07-28 | ¥3,256.00 | -4.68% | ¥3,361.00 | ¥3,371.00 | ¥3,256.00 | 7.31M |
| 2026-07-27 | ¥3,416.00 | -0.76% | ¥3,400.00 | ¥3,430.00 | ¥3,364.00 | 5.74M |
| 2026-07-24 | ¥3,442.00 | -0.15% | ¥3,400.00 | ¥3,465.00 | ¥3,383.00 | 5.61M |
| 2026-07-23 | ¥3,447.00 | +1.06% | ¥3,392.00 | ¥3,461.00 | ¥3,386.00 | 6.33M |
| 2026-07-22 | ¥3,411.00 | +1.88% | ¥3,404.00 | ¥3,460.00 | ¥3,364.00 | 7.79M |
| 2026-07-21 | ¥3,348.00 | +6.59% | ¥3,184.00 | ¥3,348.00 | ¥3,145.00 | 9.70M |
| 2026-07-17 | ¥3,141.00 | -3.59% | ¥3,230.00 | ¥3,261.00 | ¥3,096.00 | 6.73M |
| 2026-07-16 | ¥3,258.00 | -2.75% | ¥3,332.00 | ¥3,338.00 | ¥3,254.00 | 6.01M |
| 2026-07-15 | ¥3,350.00 | +1.39% | ¥3,335.00 | ¥3,352.00 | ¥3,288.00 | 6.87M |
| 2026-07-14 | ¥3,304.00 | +0.15% | ¥3,254.00 | ¥3,324.00 | ¥3,251.00 | 5.92M |
| 2026-07-13 | ¥3,299.00 | +1.17% | ¥3,290.00 | ¥3,363.00 | ¥3,281.00 | 4.71M |
| 2026-07-10 | ¥3,261.00 | -0.85% | ¥3,306.00 | ¥3,348.00 | ¥3,254.00 | 4.90M |
| 2026-07-09 | ¥3,289.00 | -0.48% | ¥3,287.00 | ¥3,317.00 | ¥3,270.00 | 4.39M |
| 2026-07-08 | ¥3,305.00 | -0.06% | ¥3,307.00 | ¥3,363.00 | ¥3,272.00 | 5.38M |
| 2026-07-07 | ¥3,307.00 | +1.38% | ¥3,340.00 | ¥3,402.00 | ¥3,303.00 | 8.42M |
| 2026-07-06 | ¥3,262.00 | +0.99% | ¥3,220.00 | ¥3,263.00 | ¥3,194.00 | 4.30M |
| 2026-07-03 | ¥3,230.00 | +2.60% | ¥3,200.00 | ¥3,230.00 | ¥3,156.00 | 5.81M |
| 2026-07-02 | ¥3,148.00 | +1.98% | ¥3,116.00 | ¥3,169.00 | ¥3,114.00 | 4.82M |
| 2026-07-01 | ¥3,087.00 | +0.78% | ¥3,090.00 | ¥3,123.00 | ¥3,074.00 | 4.25M |
| 2026-06-30 | ¥3,063.00 | -0.49% | ¥3,114.00 | ¥3,127.00 | ¥3,063.00 | 4.94M |
| 2026-06-29 | ¥3,078.00 | +0.29% | ¥3,069.00 | ¥3,089.00 | ¥3,031.00 | 5.25M |
| 2026-06-26 | ¥3,069.00 | +0.62% | ¥3,060.00 | ¥3,092.00 | ¥3,046.00 | 6.80M |
| 2026-06-25 | ¥3,050.00 | -1.64% | ¥3,084.00 | ¥3,100.00 | ¥3,042.00 | 7.01M |
| 2026-06-24 | ¥3,101.00 | -3.40% | ¥3,239.00 | ¥3,242.00 | ¥3,072.00 | 6.66M |
| 2026-06-23 | ¥3,210.00 | -1.80% | ¥3,291.00 | ¥3,293.00 | ¥3,210.00 | 5.30M |
| 2026-06-22 | ¥3,269.00 | +2.48% | ¥3,194.00 | ¥3,286.00 | ¥3,183.00 | 4.31M |
| 2026-06-19 | ¥3,190.00 | -3.22% | ¥3,263.00 | ¥3,287.00 | ¥3,186.00 | 7.40M |
| 2026-06-18 | ¥3,296.00 | +5.47% | ¥3,234.00 | ¥3,296.00 | ¥3,215.00 | 8.67M |
| 2026-06-17 | ¥3,125.00 | -1.42% | ¥3,188.00 | ¥3,235.00 | ¥3,125.00 | 6.06M |
| 2026-06-16 | ¥3,170.00 | -0.88% | ¥3,165.00 | ¥3,183.00 | ¥3,110.00 | 6.96M |
| 2026-06-15 | ¥3,198.00 | -0.40% | ¥3,250.00 | ¥3,308.00 | ¥3,198.00 | 6.27M |
| 2026-06-12 | ¥3,211.00 | +3.71% | ¥3,164.00 | ¥3,255.00 | ¥3,152.00 | 10.03M |
| 2026-06-11 | ¥3,096.00 | -2.55% | ¥3,085.00 | ¥3,113.00 | ¥3,060.00 | 7.86M |
| 2026-06-10 | ¥3,177.00 | +0.73% | ¥3,188.00 | ¥3,248.00 | ¥3,164.00 | 7.15M |
| 2026-06-09 | ¥3,154.00 | +0.90% | ¥3,148.00 | ¥3,183.00 | ¥3,109.00 | 7.02M |
| 2026-06-08 | ¥3,126.00 | -1.11% | ¥3,106.00 | ¥3,145.00 | ¥3,049.00 | 6.15M |
| 2026-06-05 | ¥3,161.00 | -1.98% | ¥3,238.00 | ¥3,277.00 | ¥3,145.00 | 7.31M |
| 2026-06-04 | ¥3,225.00 | +1.96% | ¥3,180.00 | ¥3,234.00 | ¥3,104.00 | 10.16M |
| 2026-06-03 | ¥3,163.00 | +3.16% | ¥3,136.00 | ¥3,175.00 | ¥3,108.00 | 6.99M |
| 2026-06-02 | ¥3,066.00 | +1.89% | ¥2,985.00 | ¥3,066.00 | ¥2,953.00 | 5.15M |
| 2026-06-01 | ¥3,009.00 | -1.96% | ¥3,022.00 | ¥3,035.00 | ¥2,988.00 | 5.80M |
| 2026-05-29 | ¥3,069.00 | +3.66% | ¥3,000.00 | ¥3,072.00 | ¥2,968.00 | 13.34M |
| 2026-05-28 | ¥2,960.50 | -1.35% | ¥2,951.00 | ¥2,977.00 | ¥2,901.00 | 6.36M |
| 2026-05-27 | ¥3,001.00 | -1.61% | ¥3,020.00 | ¥3,033.00 | ¥2,968.00 | 6.41M |
| 2026-05-26 | ¥3,050.00 | -1.39% | ¥3,060.00 | ¥3,107.00 | ¥3,010.00 | 5.87M |
| 2026-05-25 | ¥3,093.00 | -0.35% | ¥3,087.00 | ¥3,137.00 | ¥3,061.00 | 6.81M |
| 2026-05-22 | ¥3,104.00 | -2.79% | ¥3,200.00 | ¥3,200.00 | ¥3,104.00 | 7.64M |