JAPAN POST BANK Co., Ltd. (7182.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,585.00 | 1,585.50 | 1,571.00 | 1,585.50 | 1,585.50 | 2,901,800 |
| 01 May 2024 | 1,603.00 | 1,605.00 | 1,574.00 | 1,584.00 | 1,584.00 | 3,655,500 |
| 30 Apr 2024 | 1,602.00 | 1,604.00 | 1,582.50 | 1,603.50 | 1,603.50 | 5,849,000 |
| 26 Apr 2024 | 1,579.00 | 1,612.00 | 1,579.00 | 1,593.00 | 1,593.00 | 6,337,500 |
| 25 Apr 2024 | 1,576.00 | 1,586.50 | 1,574.50 | 1,585.00 | 1,585.00 | 4,560,600 |
| 24 Apr 2024 | 1,587.00 | 1,587.00 | 1,571.50 | 1,582.00 | 1,582.00 | 4,729,600 |
| 23 Apr 2024 | 1,576.50 | 1,597.00 | 1,573.50 | 1,577.00 | 1,577.00 | 5,875,300 |
| 22 Apr 2024 | 1,549.50 | 1,570.00 | 1,538.00 | 1,562.50 | 1,562.50 | 6,130,500 |
| 19 Apr 2024 | 1,533.00 | 1,548.00 | 1,518.00 | 1,528.00 | 1,528.00 | 6,306,700 |
| 18 Apr 2024 | 1,512.00 | 1,544.50 | 1,510.00 | 1,536.00 | 1,536.00 | 5,224,300 |
| 17 Apr 2024 | 1,555.00 | 1,555.50 | 1,512.00 | 1,515.50 | 1,515.50 | 5,958,100 |
| 16 Apr 2024 | 1,564.00 | 1,575.50 | 1,533.00 | 1,538.00 | 1,538.00 | 6,988,900 |
| 15 Apr 2024 | 1,558.00 | 1,574.50 | 1,550.50 | 1,574.00 | 1,574.00 | 3,647,700 |
| 12 Apr 2024 | 1,586.00 | 1,590.50 | 1,568.00 | 1,575.00 | 1,575.00 | 5,396,200 |
| 11 Apr 2024 | 1,561.50 | 1,587.00 | 1,561.00 | 1,586.00 | 1,586.00 | 4,038,700 |
| 10 Apr 2024 | 1,572.00 | 1,580.50 | 1,566.00 | 1,570.00 | 1,570.00 | 2,915,800 |
| 09 Apr 2024 | 1,596.50 | 1,601.00 | 1,573.00 | 1,583.00 | 1,583.00 | 5,751,100 |
| 08 Apr 2024 | 1,572.00 | 1,591.00 | 1,571.00 | 1,588.50 | 1,588.50 | 5,517,900 |
| 05 Apr 2024 | 1,564.50 | 1,564.50 | 1,542.00 | 1,560.50 | 1,560.50 | 5,569,200 |
| 04 Apr 2024 | 1,589.50 | 1,596.50 | 1,574.00 | 1,577.50 | 1,577.50 | 6,812,100 |
| 03 Apr 2024 | 1,569.00 | 1,594.50 | 1,564.00 | 1,586.00 | 1,586.00 | 6,618,400 |
| 02 Apr 2024 | 1,590.00 | 1,608.00 | 1,559.00 | 1,573.00 | 1,573.00 | 8,283,000 |
| 01 Apr 2024 | 1,626.00 | 1,631.00 | 1,582.50 | 1,586.00 | 1,586.00 | 6,933,900 |
| 29 Mar 2024 | 1,629.00 | 1,640.00 | 1,615.50 | 1,621.50 | 1,621.50 | 4,421,800 |
| 28 Mar 2024 | 1,647.00 | 1,653.50 | 1,618.00 | 1,625.00 | 1,625.00 | 10,921,500 |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 1,700.00 | 1,724.00 | 1,698.00 | 1,711.50 | 1,661.50 | 11,227,100 |
| 26 Mar 2024 | 1,695.50 | 1,702.50 | 1,673.00 | 1,690.00 | 1,640.63 | 8,016,900 |
| 25 Mar 2024 | 1,742.00 | 1,742.00 | 1,689.50 | 1,689.50 | 1,640.14 | 12,111,800 |
| 22 Mar 2024 | 1,729.50 | 1,747.50 | 1,713.00 | 1,741.50 | 1,690.62 | 8,830,100 |
| 21 Mar 2024 | 1,699.50 | 1,720.00 | 1,680.50 | 1,718.50 | 1,668.30 | 11,502,500 |
| 19 Mar 2024 | 1,679.00 | 1,692.50 | 1,641.00 | 1,675.00 | 1,626.07 | 15,184,200 |
| 18 Mar 2024 | 1,650.00 | 1,652.50 | 1,637.50 | 1,649.00 | 1,600.83 | 6,037,900 |
| 15 Mar 2024 | 1,633.00 | 1,658.00 | 1,622.00 | 1,631.50 | 1,583.84 | 10,903,100 |
| 14 Mar 2024 | 1,650.00 | 1,662.00 | 1,630.00 | 1,635.00 | 1,587.23 | 7,629,700 |
| 13 Mar 2024 | 1,665.00 | 1,668.50 | 1,628.00 | 1,645.50 | 1,597.43 | 9,356,800 |
| 12 Mar 2024 | 1,640.00 | 1,644.00 | 1,617.00 | 1,643.50 | 1,595.49 | 9,509,200 |
| 11 Mar 2024 | 1,707.00 | 1,709.50 | 1,631.00 | 1,652.00 | 1,603.74 | 10,111,300 |
| 08 Mar 2024 | 1,692.00 | 1,717.00 | 1,670.00 | 1,709.50 | 1,659.56 | 13,711,400 |
| 07 Mar 2024 | 1,647.00 | 1,680.00 | 1,646.00 | 1,675.00 | 1,626.07 | 7,696,000 |
| 06 Mar 2024 | 1,629.50 | 1,642.00 | 1,620.00 | 1,642.00 | 1,594.03 | 6,805,700 |
| 05 Mar 2024 | 1,622.00 | 1,630.00 | 1,606.50 | 1,625.00 | 1,577.53 | 5,349,500 |
| 04 Mar 2024 | 1,628.00 | 1,629.50 | 1,609.50 | 1,614.00 | 1,566.85 | 6,413,000 |
| 01 Mar 2024 | 1,606.00 | 1,638.50 | 1,601.50 | 1,636.00 | 1,588.21 | 8,411,700 |
| 29 Feb 2024 | 1,584.00 | 1,603.00 | 1,580.50 | 1,597.50 | 1,550.83 | 9,711,600 |
| 28 Feb 2024 | 1,574.50 | 1,598.00 | 1,565.00 | 1,574.00 | 1,528.02 | 8,839,900 |
| 27 Feb 2024 | 1,548.50 | 1,589.00 | 1,545.50 | 1,567.00 | 1,521.22 | 10,633,700 |
| 26 Feb 2024 | 1,550.00 | 1,557.50 | 1,528.50 | 1,540.00 | 1,495.01 | 5,854,400 |
| 22 Feb 2024 | 1,546.50 | 1,561.50 | 1,539.50 | 1,540.00 | 1,495.01 | 7,508,400 |
| 21 Feb 2024 | 1,542.00 | 1,548.00 | 1,527.50 | 1,538.50 | 1,493.55 | 4,052,700 |
| 20 Feb 2024 | 1,545.50 | 1,554.50 | 1,535.50 | 1,536.00 | 1,491.13 | 5,940,400 |
| 19 Feb 2024 | 1,503.00 | 1,545.50 | 1,503.00 | 1,545.50 | 1,500.35 | 6,955,800 |
| 16 Feb 2024 | 1,500.00 | 1,517.50 | 1,490.50 | 1,502.50 | 1,458.61 | 7,477,200 |
| 15 Feb 2024 | 1,500.00 | 1,525.00 | 1,486.00 | 1,488.50 | 1,445.01 | 10,811,100 |
| 14 Feb 2024 | 1,489.00 | 1,500.00 | 1,471.50 | 1,481.50 | 1,438.22 | 7,138,300 |
| 13 Feb 2024 | 1,469.00 | 1,481.00 | 1,467.50 | 1,480.00 | 1,436.76 | 6,252,000 |
| 09 Feb 2024 | 1,476.00 | 1,482.00 | 1,455.00 | 1,467.50 | 1,424.63 | 6,885,200 |
| 08 Feb 2024 | 1,499.50 | 1,504.00 | 1,485.00 | 1,485.00 | 1,441.62 | 6,037,300 |
| 07 Feb 2024 | 1,500.00 | 1,505.00 | 1,488.00 | 1,503.50 | 1,459.58 | 5,931,600 |
| 06 Feb 2024 | 1,516.00 | 1,517.50 | 1,500.50 | 1,506.00 | 1,462.00 | 7,613,600 |
| 05 Feb 2024 | 1,525.50 | 1,527.00 | 1,509.50 | 1,516.50 | 1,472.20 | 5,165,000 |
| 02 Feb 2024 | 1,519.50 | 1,521.00 | 1,503.50 | 1,512.00 | 1,467.83 | 7,515,100 |
| 01 Feb 2024 | 1,525.00 | 1,534.50 | 1,521.50 | 1,530.00 | 1,485.30 | 5,688,900 |
| 31 Jan 2024 | 1,513.50 | 1,537.50 | 1,509.00 | 1,535.50 | 1,490.64 | 6,007,800 |
| 30 Jan 2024 | 1,529.00 | 1,532.00 | 1,507.00 | 1,508.00 | 1,463.95 | 6,016,600 |
| 29 Jan 2024 | 1,530.00 | 1,540.50 | 1,525.50 | 1,535.00 | 1,490.16 | 4,535,300 |
| 26 Jan 2024 | 1,535.00 | 1,552.50 | 1,520.50 | 1,531.00 | 1,486.27 | 8,681,300 |
| 25 Jan 2024 | 1,555.00 | 1,562.00 | 1,535.50 | 1,542.50 | 1,497.44 | 8,299,200 |
| 24 Jan 2024 | 1,509.50 | 1,558.50 | 1,507.50 | 1,558.50 | 1,512.97 | 11,316,200 |
| 23 Jan 2024 | 1,512.00 | 1,529.50 | 1,501.00 | 1,508.00 | 1,463.95 | 7,733,600 |
| 22 Jan 2024 | 1,486.00 | 1,506.50 | 1,484.50 | 1,504.50 | 1,460.55 | 5,606,000 |
| 19 Jan 2024 | 1,489.00 | 1,489.00 | 1,479.00 | 1,486.00 | 1,442.59 | 4,613,600 |
| 18 Jan 2024 | 1,479.50 | 1,488.00 | 1,468.50 | 1,483.00 | 1,439.68 | 5,805,400 |
| 17 Jan 2024 | 1,470.00 | 1,485.00 | 1,468.00 | 1,471.50 | 1,428.51 | 7,390,700 |
| 16 Jan 2024 | 1,455.00 | 1,475.50 | 1,455.00 | 1,468.00 | 1,425.11 | 6,283,600 |
| 15 Jan 2024 | 1,455.00 | 1,464.00 | 1,455.00 | 1,461.50 | 1,418.80 | 604,700 |
| 12 Jan 2024 | 1,453.00 | 1,472.50 | 1,445.50 | 1,455.00 | 1,412.49 | 6,586,200 |
| 11 Jan 2024 | 1,456.00 | 1,473.00 | 1,455.50 | 1,455.50 | 1,412.98 | 6,687,800 |
| 10 Jan 2024 | 1,458.00 | 1,461.50 | 1,440.50 | 1,445.00 | 1,402.79 | 7,466,400 |
| 09 Jan 2024 | 1,480.50 | 1,488.00 | 1,456.00 | 1,458.50 | 1,415.89 | 6,587,800 |
| 05 Jan 2024 | 1,450.00 | 1,463.50 | 1,450.00 | 1,455.00 | 1,412.49 | 5,629,300 |
| 04 Jan 2024 | 1,449.00 | 1,449.00 | 1,426.00 | 1,437.00 | 1,395.02 | 5,463,800 |
| 29 Dec 2023 | 1,440.00 | 1,446.00 | 1,426.00 | 1,436.00 | 1,394.05 | 4,772,800 |
| 28 Dec 2023 | 1,443.00 | 1,453.00 | 1,434.00 | 1,435.00 | 1,393.08 | 6,626,600 |
| 27 Dec 2023 | 1,443.00 | 1,454.50 | 1,442.00 | 1,449.50 | 1,407.15 | 5,847,700 |
| 26 Dec 2023 | 1,435.00 | 1,441.50 | 1,423.50 | 1,434.50 | 1,392.59 | 4,639,900 |
| 25 Dec 2023 | 1,440.00 | 1,441.50 | 1,427.50 | 1,427.50 | 1,385.80 | 2,473,600 |
| 22 Dec 2023 | 1,409.00 | 1,436.50 | 1,409.00 | 1,431.00 | 1,389.19 | 5,327,500 |
| 21 Dec 2023 | 1,402.00 | 1,419.00 | 1,397.50 | 1,411.50 | 1,370.26 | 4,807,800 |
| 20 Dec 2023 | 1,415.00 | 1,420.00 | 1,402.00 | 1,407.50 | 1,366.38 | 10,152,100 |
| 19 Dec 2023 | 1,451.00 | 1,466.00 | 1,436.00 | 1,439.50 | 1,397.45 | 8,175,100 |
| 18 Dec 2023 | 1,441.00 | 1,452.50 | 1,418.00 | 1,445.00 | 1,402.79 | 8,140,000 |
| 15 Dec 2023 | 1,441.00 | 1,464.00 | 1,433.00 | 1,443.00 | 1,400.84 | 7,703,100 |
| 14 Dec 2023 | 1,483.00 | 1,484.50 | 1,448.00 | 1,451.00 | 1,408.61 | 8,155,600 |
| 13 Dec 2023 | 1,476.50 | 1,497.50 | 1,476.50 | 1,487.00 | 1,443.56 | 6,175,000 |
| 12 Dec 2023 | 1,493.50 | 1,502.00 | 1,486.50 | 1,490.00 | 1,446.47 | 11,473,100 |
| 11 Dec 2023 | 1,490.00 | 1,527.50 | 1,489.50 | 1,521.00 | 1,476.57 | 12,231,900 |
| 08 Dec 2023 | 1,482.00 | 1,525.00 | 1,482.00 | 1,487.00 | 1,443.56 | 22,613,800 |
| 07 Dec 2023 | 1,426.00 | 1,455.00 | 1,424.50 | 1,454.00 | 1,411.52 | 8,934,900 |
| 06 Dec 2023 | 1,426.00 | 1,445.50 | 1,418.50 | 1,445.00 | 1,402.79 | 7,644,600 |
| *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.