Japan Post Holdings Co., Ltd. (6178.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 09:38AM JST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1,510.00 | 1,521.50 | 1,507.50 | 1,517.00 | 1,517.00 | 902,500 |
| 10 May 2024 | 1,508.00 | 1,529.50 | 1,501.50 | 1,518.50 | 1,518.50 | 6,179,300 |
| 09 May 2024 | 1,495.50 | 1,520.50 | 1,495.50 | 1,506.00 | 1,506.00 | 6,145,100 |
| 08 May 2024 | 1,507.00 | 1,527.00 | 1,495.50 | 1,495.50 | 1,495.50 | 6,961,500 |
| 07 May 2024 | 1,531.00 | 1,533.50 | 1,503.00 | 1,524.50 | 1,524.50 | 6,954,800 |
| 02 May 2024 | 1,498.00 | 1,520.00 | 1,492.50 | 1,515.00 | 1,515.00 | 6,661,500 |
| 01 May 2024 | 1,508.00 | 1,508.50 | 1,486.50 | 1,499.50 | 1,499.50 | 5,711,800 |
| 30 Apr 2024 | 1,504.00 | 1,512.50 | 1,491.50 | 1,511.00 | 1,511.00 | 8,622,800 |
| 26 Apr 2024 | 1,496.00 | 1,502.00 | 1,483.50 | 1,487.00 | 1,487.00 | 8,094,200 |
| 25 Apr 2024 | 1,497.00 | 1,506.00 | 1,486.50 | 1,490.00 | 1,490.00 | 6,163,800 |
| 24 Apr 2024 | 1,480.00 | 1,497.00 | 1,471.50 | 1,497.00 | 1,497.00 | 6,290,400 |
| 23 Apr 2024 | 1,465.00 | 1,481.00 | 1,456.00 | 1,476.50 | 1,476.50 | 5,217,800 |
| 22 Apr 2024 | 1,441.50 | 1,462.00 | 1,438.50 | 1,454.50 | 1,454.50 | 5,286,500 |
| 19 Apr 2024 | 1,424.50 | 1,434.50 | 1,410.00 | 1,418.50 | 1,418.50 | 7,024,600 |
| 18 Apr 2024 | 1,410.00 | 1,428.50 | 1,402.50 | 1,424.50 | 1,424.50 | 5,463,400 |
| 17 Apr 2024 | 1,432.50 | 1,435.00 | 1,406.50 | 1,410.00 | 1,410.00 | 6,090,500 |
| 16 Apr 2024 | 1,474.00 | 1,474.00 | 1,419.00 | 1,425.50 | 1,425.50 | 10,697,100 |
| 15 Apr 2024 | 1,464.00 | 1,490.50 | 1,453.00 | 1,490.50 | 1,490.50 | 4,828,900 |
| 12 Apr 2024 | 1,476.00 | 1,487.50 | 1,465.50 | 1,483.00 | 1,483.00 | 6,838,900 |
| 11 Apr 2024 | 1,471.50 | 1,482.00 | 1,454.50 | 1,480.00 | 1,480.00 | 6,566,600 |
| 10 Apr 2024 | 1,499.50 | 1,501.00 | 1,475.50 | 1,478.00 | 1,478.00 | 6,310,700 |
| 09 Apr 2024 | 1,510.00 | 1,512.00 | 1,488.00 | 1,507.00 | 1,507.00 | 6,977,600 |
| 08 Apr 2024 | 1,509.50 | 1,518.00 | 1,498.50 | 1,510.00 | 1,510.00 | 6,035,100 |
| 05 Apr 2024 | 1,499.00 | 1,504.00 | 1,475.00 | 1,499.00 | 1,499.00 | 8,513,700 |
| 04 Apr 2024 | 1,487.00 | 1,501.50 | 1,475.00 | 1,492.00 | 1,492.00 | 5,874,100 |
| 03 Apr 2024 | 1,475.00 | 1,506.00 | 1,474.50 | 1,487.50 | 1,487.50 | 9,299,400 |
| 02 Apr 2024 | 1,474.50 | 1,495.00 | 1,466.00 | 1,471.50 | 1,471.50 | 6,673,000 |
| 01 Apr 2024 | 1,530.00 | 1,531.00 | 1,469.50 | 1,472.50 | 1,472.50 | 7,675,700 |
| 29 Mar 2024 | 1,535.00 | 1,546.50 | 1,518.50 | 1,527.00 | 1,527.00 | 3,969,100 |
| 28 Mar 2024 | 1,520.00 | 1,539.00 | 1,512.50 | 1,522.50 | 1,522.50 | 9,467,000 |
| 28 Mar 2024 | 25 Dividend | |||||
| 27 Mar 2024 | 1,540.50 | 1,564.00 | 1,540.00 | 1,546.50 | 1,521.50 | 9,482,200 |
| 26 Mar 2024 | 1,549.00 | 1,549.00 | 1,520.00 | 1,533.00 | 1,508.22 | 6,272,500 |
| 25 Mar 2024 | 1,577.00 | 1,577.50 | 1,535.00 | 1,535.00 | 1,510.19 | 9,968,300 |
| 22 Mar 2024 | 1,575.00 | 1,590.50 | 1,567.00 | 1,579.00 | 1,553.47 | 7,454,200 |
| 21 Mar 2024 | 1,535.00 | 1,568.00 | 1,535.00 | 1,562.50 | 1,537.24 | 10,248,100 |
| 19 Mar 2024 | 1,497.00 | 1,524.50 | 1,490.00 | 1,521.50 | 1,496.90 | 7,741,700 |
| 18 Mar 2024 | 1,508.00 | 1,527.50 | 1,506.00 | 1,509.00 | 1,484.61 | 8,529,700 |
| 15 Mar 2024 | 1,491.50 | 1,508.50 | 1,480.00 | 1,496.00 | 1,471.82 | 19,728,200 |
| 14 Mar 2024 | 1,500.00 | 1,510.50 | 1,493.00 | 1,498.50 | 1,474.28 | 6,976,200 |
| 13 Mar 2024 | 1,503.00 | 1,517.50 | 1,478.00 | 1,490.50 | 1,466.41 | 9,484,100 |
| 12 Mar 2024 | 1,488.00 | 1,498.00 | 1,456.00 | 1,488.50 | 1,464.44 | 9,045,000 |
| 11 Mar 2024 | 1,511.50 | 1,520.50 | 1,467.00 | 1,483.00 | 1,459.03 | 7,979,500 |
| 08 Mar 2024 | 1,502.00 | 1,521.00 | 1,492.00 | 1,508.00 | 1,483.62 | 8,709,800 |
| 07 Mar 2024 | 1,466.00 | 1,513.00 | 1,466.00 | 1,497.50 | 1,473.29 | 10,410,400 |
| 06 Mar 2024 | 1,451.00 | 1,468.00 | 1,446.50 | 1,462.50 | 1,438.86 | 7,250,400 |
| 05 Mar 2024 | 1,465.00 | 1,470.00 | 1,452.50 | 1,454.00 | 1,430.50 | 6,783,400 |
| 04 Mar 2024 | 1,480.00 | 1,488.00 | 1,456.50 | 1,460.00 | 1,436.40 | 7,098,100 |
| 01 Mar 2024 | 1,452.50 | 1,499.00 | 1,452.00 | 1,487.00 | 1,462.96 | 11,313,500 |
| 29 Feb 2024 | 1,440.50 | 1,457.50 | 1,438.50 | 1,446.50 | 1,423.12 | 9,586,900 |
| 28 Feb 2024 | 1,443.00 | 1,465.00 | 1,435.00 | 1,438.50 | 1,415.25 | 8,934,500 |
| 27 Feb 2024 | 1,414.00 | 1,447.50 | 1,414.00 | 1,436.50 | 1,413.28 | 9,035,500 |
| 26 Feb 2024 | 1,426.00 | 1,434.00 | 1,412.00 | 1,421.00 | 1,398.03 | 9,505,600 |
| 22 Feb 2024 | 1,416.00 | 1,436.50 | 1,413.00 | 1,425.50 | 1,402.46 | 7,849,500 |
| 21 Feb 2024 | 1,406.00 | 1,416.50 | 1,399.00 | 1,406.00 | 1,383.27 | 5,878,700 |
| 20 Feb 2024 | 1,415.50 | 1,423.00 | 1,399.00 | 1,406.00 | 1,383.27 | 6,127,200 |
| 19 Feb 2024 | 1,401.00 | 1,418.00 | 1,399.50 | 1,413.00 | 1,390.16 | 7,089,700 |
| 16 Feb 2024 | 1,418.00 | 1,430.50 | 1,403.50 | 1,405.50 | 1,382.78 | 8,281,800 |
| 15 Feb 2024 | 1,409.50 | 1,424.50 | 1,388.00 | 1,398.00 | 1,375.40 | 11,424,300 |
| 14 Feb 2024 | 1,430.00 | 1,440.00 | 1,413.00 | 1,425.50 | 1,402.46 | 6,616,200 |
| 13 Feb 2024 | 1,418.00 | 1,445.50 | 1,417.50 | 1,432.50 | 1,409.34 | 9,611,300 |
| 09 Feb 2024 | 1,418.00 | 1,418.00 | 1,398.50 | 1,410.00 | 1,387.21 | 5,411,500 |
| 08 Feb 2024 | 1,416.00 | 1,429.00 | 1,412.00 | 1,418.00 | 1,395.08 | 7,989,600 |
| 07 Feb 2024 | 1,394.00 | 1,416.00 | 1,392.50 | 1,416.00 | 1,393.11 | 6,977,700 |
| 06 Feb 2024 | 1,411.50 | 1,422.00 | 1,391.00 | 1,391.00 | 1,368.51 | 8,501,600 |
| 05 Feb 2024 | 1,407.50 | 1,417.00 | 1,397.50 | 1,411.50 | 1,388.68 | 7,524,500 |
| 02 Feb 2024 | 1,399.00 | 1,405.00 | 1,390.50 | 1,396.50 | 1,373.92 | 7,296,800 |
| 01 Feb 2024 | 1,413.50 | 1,421.00 | 1,401.00 | 1,405.00 | 1,382.29 | 6,591,000 |
| 31 Jan 2024 | 1,396.50 | 1,420.50 | 1,396.00 | 1,416.00 | 1,393.11 | 7,304,100 |
| 30 Jan 2024 | 1,408.00 | 1,410.00 | 1,394.50 | 1,396.00 | 1,373.43 | 7,021,000 |
| 29 Jan 2024 | 1,396.00 | 1,416.50 | 1,395.50 | 1,414.00 | 1,391.14 | 5,489,600 |
| 26 Jan 2024 | 1,418.00 | 1,418.50 | 1,396.00 | 1,396.00 | 1,373.43 | 8,271,800 |
| 25 Jan 2024 | 1,437.00 | 1,445.50 | 1,419.00 | 1,420.50 | 1,397.54 | 8,523,600 |
| 24 Jan 2024 | 1,423.50 | 1,449.50 | 1,418.50 | 1,437.50 | 1,414.26 | 11,869,500 |
| 23 Jan 2024 | 1,400.00 | 1,433.00 | 1,398.00 | 1,423.00 | 1,400.00 | 17,146,300 |
| 22 Jan 2024 | 1,352.50 | 1,393.00 | 1,351.50 | 1,391.50 | 1,369.01 | 12,742,700 |
| 19 Jan 2024 | 1,356.50 | 1,360.00 | 1,336.50 | 1,339.50 | 1,317.85 | 7,272,700 |
| 18 Jan 2024 | 1,350.00 | 1,359.50 | 1,341.00 | 1,344.50 | 1,322.77 | 8,734,900 |
| 17 Jan 2024 | 1,350.00 | 1,358.50 | 1,333.50 | 1,333.50 | 1,311.94 | 8,330,900 |
| 16 Jan 2024 | 1,347.50 | 1,350.00 | 1,330.50 | 1,339.50 | 1,317.85 | 7,301,800 |
| 15 Jan 2024 | 1,306.50 | 1,329.00 | 1,306.50 | 1,326.50 | 1,305.06 | 2,869,600 |
| 12 Jan 2024 | 1,315.00 | 1,315.00 | 1,302.00 | 1,305.50 | 1,284.40 | 7,478,100 |
| 11 Jan 2024 | 1,295.00 | 1,317.00 | 1,295.00 | 1,304.00 | 1,282.92 | 8,273,800 |
| 10 Jan 2024 | 1,295.50 | 1,302.00 | 1,287.00 | 1,291.50 | 1,270.62 | 8,445,600 |
| 09 Jan 2024 | 1,318.50 | 1,329.50 | 1,302.50 | 1,303.50 | 1,282.43 | 9,248,600 |
| 05 Jan 2024 | 1,300.00 | 1,323.00 | 1,300.00 | 1,317.50 | 1,296.20 | 6,954,100 |
| 04 Jan 2024 | 1,277.00 | 1,299.00 | 1,271.50 | 1,291.50 | 1,270.62 | 8,083,500 |
| 29 Dec 2023 | 1,265.50 | 1,266.50 | 1,251.00 | 1,259.50 | 1,239.14 | 4,568,600 |
| 28 Dec 2023 | 1,255.00 | 1,265.00 | 1,254.00 | 1,256.00 | 1,235.70 | 3,955,400 |
| 27 Dec 2023 | 1,255.50 | 1,261.00 | 1,253.00 | 1,258.00 | 1,237.66 | 4,257,400 |
| 26 Dec 2023 | 1,257.00 | 1,257.50 | 1,236.50 | 1,249.50 | 1,229.30 | 5,911,800 |
| 25 Dec 2023 | 1,275.00 | 1,275.50 | 1,255.00 | 1,255.00 | 1,234.71 | 3,211,200 |
| 22 Dec 2023 | 1,257.00 | 1,278.50 | 1,257.00 | 1,268.50 | 1,247.99 | 6,614,000 |
| 21 Dec 2023 | 1,268.00 | 1,272.00 | 1,249.00 | 1,256.50 | 1,236.19 | 10,552,700 |
| 20 Dec 2023 | 1,266.00 | 1,282.50 | 1,256.00 | 1,256.50 | 1,236.19 | 10,100,900 |
| 19 Dec 2023 | 1,280.00 | 1,300.00 | 1,262.50 | 1,275.00 | 1,254.39 | 13,140,500 |
| 18 Dec 2023 | 1,235.00 | 1,308.50 | 1,226.00 | 1,278.50 | 1,257.83 | 23,214,200 |
| 15 Dec 2023 | 1,248.50 | 1,257.00 | 1,235.50 | 1,243.00 | 1,222.91 | 14,997,500 |
| 14 Dec 2023 | 1,295.00 | 1,299.50 | 1,262.00 | 1,262.50 | 1,242.09 | 11,198,300 |
| 13 Dec 2023 | 1,307.00 | 1,322.50 | 1,307.00 | 1,315.50 | 1,294.23 | 5,569,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.