Japan Post Holdings Co., Ltd. (TYO:6178)
Japan
· Delayed Price · Currency is JPY 1,810.00
-74.00 (-3.93%)
At close: Mar 9, 2026
Japan Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,764.00 | 1,812.50 | 1,763.00 | 1,812.00 | - | -3.82% | 4,337,500 |
| Mar 6, 2026 | 1,864.00 | 1,884.00 | 1,852.00 | 1,884.00 | 1,884.00 | 0.11% | 3,957,500 |
| Mar 5, 2026 | 1,925.00 | 1,941.00 | 1,866.50 | 1,882.00 | 1,882.00 | 2.65% | 7,163,100 |
| Mar 4, 2026 | 1,878.00 | 1,908.00 | 1,810.00 | 1,833.50 | 1,833.50 | -6.36% | 7,384,000 |
| Mar 3, 2026 | 1,962.00 | 1,982.50 | 1,941.50 | 1,958.00 | 1,958.00 | -0.81% | 5,171,200 |
| Mar 2, 2026 | 1,974.00 | 1,992.50 | 1,944.00 | 1,974.00 | 1,974.00 | -3.05% | 4,990,200 |
| Feb 27, 2026 | 2,050.00 | 2,051.50 | 2,030.00 | 2,036.00 | 2,036.00 | 0.87% | 7,968,800 |
| Feb 26, 2026 | 2,029.50 | 2,051.00 | 2,014.00 | 2,018.50 | 2,018.50 | 1.87% | 4,875,100 |
| Feb 25, 2026 | 2,035.00 | 2,038.00 | 1,962.00 | 1,981.50 | 1,981.50 | -2.82% | 6,054,500 |
| Feb 24, 2026 | 2,026.00 | 2,039.00 | 2,004.00 | 2,039.00 | 2,039.00 | 1.34% | 6,358,200 |
| Feb 20, 2026 | 2,000.00 | 2,012.00 | 1,985.00 | 2,012.00 | 2,012.00 | -0.35% | 4,710,100 |
| Feb 19, 2026 | 1,981.00 | 2,024.00 | 1,974.00 | 2,019.00 | 2,019.00 | 1.58% | 4,219,500 |
| Feb 18, 2026 | 1,980.00 | 2,012.00 | 1,975.50 | 1,987.50 | 1,987.50 | 0.68% | 4,198,100 |
| Feb 17, 2026 | 1,990.00 | 1,996.50 | 1,965.50 | 1,974.00 | 1,974.00 | -0.83% | 4,058,500 |
| Feb 16, 2026 | 2,050.00 | 2,058.50 | 1,985.50 | 1,990.50 | 1,990.50 | -2.62% | 6,478,100 |
| Feb 13, 2026 | 2,091.50 | 2,098.50 | 2,041.00 | 2,044.00 | 2,044.00 | -2.27% | 7,441,400 |
| Feb 12, 2026 | 2,082.50 | 2,124.00 | 2,081.00 | 2,091.50 | 2,091.50 | 0.65% | 8,165,800 |
| Feb 10, 2026 | 2,070.00 | 2,106.00 | 2,061.00 | 2,078.00 | 2,078.00 | 1.37% | 6,695,300 |
| Feb 9, 2026 | 2,030.00 | 2,065.00 | 2,022.00 | 2,050.00 | 2,050.00 | 3.67% | 8,702,900 |
| Feb 6, 2026 | 1,954.00 | 1,980.00 | 1,943.50 | 1,977.50 | 1,977.50 | 2.06% | 5,835,100 |
| Feb 5, 2026 | 1,953.00 | 1,968.00 | 1,923.00 | 1,937.50 | 1,937.50 | 0.05% | 4,472,800 |
| Feb 4, 2026 | 1,906.00 | 1,949.50 | 1,886.50 | 1,936.50 | 1,936.50 | 0.36% | 4,815,100 |
| Feb 3, 2026 | 1,882.00 | 1,934.50 | 1,872.00 | 1,929.50 | 1,929.50 | 4.95% | 6,803,700 |
| Feb 2, 2026 | 1,870.00 | 1,884.50 | 1,833.00 | 1,838.50 | 1,838.50 | -0.86% | 4,157,600 |
| Jan 30, 2026 | 1,837.00 | 1,858.00 | 1,830.00 | 1,854.50 | 1,854.50 | 0.98% | 5,239,200 |
| Jan 29, 2026 | 1,770.00 | 1,842.50 | 1,767.50 | 1,836.50 | 1,836.50 | 3.00% | 5,282,900 |
| Jan 28, 2026 | 1,773.50 | 1,795.50 | 1,770.00 | 1,783.00 | 1,783.00 | -0.17% | 4,906,300 |
| Jan 27, 2026 | 1,770.00 | 1,786.00 | 1,758.50 | 1,786.00 | 1,786.00 | 0.65% | 4,080,000 |
| Jan 26, 2026 | 1,803.50 | 1,805.00 | 1,771.00 | 1,774.50 | 1,774.50 | -3.06% | 5,916,400 |
| Jan 23, 2026 | 1,826.00 | 1,843.50 | 1,811.50 | 1,830.50 | 1,830.50 | 1.27% | 4,814,900 |
| Jan 22, 2026 | 1,822.00 | 1,838.50 | 1,807.50 | 1,807.50 | 1,807.50 | -0.50% | 5,181,800 |
| Jan 21, 2026 | 1,859.00 | 1,867.50 | 1,801.50 | 1,816.50 | 1,816.50 | -2.91% | 6,797,200 |
| Jan 20, 2026 | 1,876.00 | 1,889.50 | 1,868.50 | 1,871.00 | 1,871.00 | 0.89% | 5,875,000 |
| Jan 19, 2026 | 1,859.00 | 1,864.50 | 1,839.00 | 1,854.50 | 1,854.50 | -1.01% | 4,802,600 |
| Jan 16, 2026 | 1,882.50 | 1,893.50 | 1,865.50 | 1,873.50 | 1,873.50 | -1.00% | 5,004,500 |
| Jan 15, 2026 | 1,840.50 | 1,916.00 | 1,838.00 | 1,892.50 | 1,892.50 | 3.36% | 10,218,500 |
| Jan 14, 2026 | 1,814.50 | 1,834.50 | 1,809.00 | 1,831.00 | 1,831.00 | 0.91% | 5,876,600 |
| Jan 13, 2026 | 1,822.00 | 1,822.00 | 1,802.00 | 1,814.50 | 1,814.50 | 1.82% | 5,773,300 |
| Jan 9, 2026 | 1,792.50 | 1,802.00 | 1,780.00 | 1,782.00 | 1,782.00 | -0.34% | 5,957,800 |
| Jan 8, 2026 | 1,815.00 | 1,825.00 | 1,782.50 | 1,788.00 | 1,788.00 | -2.08% | 6,844,800 |
| Jan 7, 2026 | 1,789.00 | 1,838.50 | 1,781.50 | 1,826.00 | 1,826.00 | 1.47% | 12,284,500 |
| Jan 6, 2026 | 1,768.50 | 1,829.50 | 1,764.50 | 1,799.50 | 1,799.50 | 4.02% | 13,646,800 |
| Jan 5, 2026 | 1,667.00 | 1,733.00 | 1,663.50 | 1,730.00 | 1,730.00 | 4.82% | 10,331,000 |
| Dec 30, 2025 | 1,651.00 | 1,665.00 | 1,643.00 | 1,650.50 | 1,650.50 | -0.12% | 4,075,900 |
| Dec 29, 2025 | 1,635.50 | 1,656.00 | 1,626.50 | 1,652.50 | 1,652.50 | 1.23% | 3,636,800 |
| Dec 26, 2025 | 1,638.50 | 1,640.00 | 1,624.00 | 1,632.50 | 1,632.50 | -0.40% | 3,030,700 |
| Dec 25, 2025 | 1,645.00 | 1,645.00 | 1,614.00 | 1,639.00 | 1,639.00 | -0.09% | 2,216,700 |
| Dec 24, 2025 | 1,650.00 | 1,654.50 | 1,629.00 | 1,640.50 | 1,640.50 | -0.55% | 4,311,100 |
| Dec 23, 2025 | 1,637.00 | 1,652.00 | 1,635.50 | 1,649.50 | 1,649.50 | 1.20% | 6,168,700 |
| Dec 22, 2025 | 1,631.50 | 1,637.50 | 1,622.00 | 1,630.00 | 1,630.00 | 1.49% | 7,513,500 |
| Dec 19, 2025 | 1,612.00 | 1,626.50 | 1,606.00 | 1,606.00 | 1,606.00 | -0.09% | 13,103,400 |
| Dec 18, 2025 | 1,613.50 | 1,623.00 | 1,604.50 | 1,607.50 | 1,607.50 | -0.62% | 6,986,300 |
| Dec 17, 2025 | 1,591.00 | 1,628.00 | 1,586.50 | 1,617.50 | 1,617.50 | 1.03% | 5,758,400 |
| Dec 16, 2025 | 1,610.00 | 1,618.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.34% | 5,602,000 |
| Dec 15, 2025 | 1,616.50 | 1,625.00 | 1,594.50 | 1,595.50 | 1,595.50 | -1.30% | 7,088,500 |
| Dec 12, 2025 | 1,601.50 | 1,626.00 | 1,593.50 | 1,616.50 | 1,616.50 | 2.41% | 6,244,900 |
| Dec 11, 2025 | 1,610.00 | 1,616.50 | 1,577.50 | 1,578.50 | 1,578.50 | -1.56% | 3,857,600 |
| Dec 10, 2025 | 1,580.00 | 1,607.50 | 1,570.00 | 1,603.50 | 1,603.50 | 1.42% | 6,020,100 |
| Dec 9, 2025 | 1,565.00 | 1,597.50 | 1,563.50 | 1,581.00 | 1,581.00 | 1.09% | 5,204,500 |
| Dec 8, 2025 | 1,548.00 | 1,564.00 | 1,542.50 | 1,564.00 | 1,564.00 | 1.39% | 3,758,500 |
| Dec 5, 2025 | 1,541.00 | 1,548.00 | 1,524.00 | 1,542.50 | 1,542.50 | -1.15% | 3,721,900 |
| Dec 4, 2025 | 1,535.00 | 1,560.50 | 1,528.00 | 1,560.50 | 1,560.50 | 1.36% | 5,402,500 |
| Dec 3, 2025 | 1,558.00 | 1,563.50 | 1,531.50 | 1,539.50 | 1,539.50 | -0.81% | 6,140,600 |
| Dec 2, 2025 | 1,589.00 | 1,598.00 | 1,552.00 | 1,552.00 | 1,552.00 | -1.87% | 6,899,200 |
| Dec 1, 2025 | 1,542.50 | 1,581.50 | 1,539.50 | 1,581.50 | 1,581.50 | 3.03% | 7,735,900 |
| Nov 28, 2025 | 1,519.50 | 1,542.50 | 1,513.50 | 1,535.00 | 1,535.00 | 0.79% | 6,489,100 |
| Nov 27, 2025 | 1,504.50 | 1,526.50 | 1,503.50 | 1,523.00 | 1,523.00 | 0.79% | 5,060,400 |
| Nov 26, 2025 | 1,498.00 | 1,515.00 | 1,490.00 | 1,511.00 | 1,511.00 | 2.30% | 8,465,600 |
| Nov 25, 2025 | 1,470.00 | 1,480.50 | 1,453.00 | 1,477.00 | 1,477.00 | 1.86% | 8,730,300 |
| Nov 21, 2025 | 1,445.50 | 1,470.00 | 1,445.50 | 1,450.00 | 1,450.00 | -0.31% | 14,939,400 |
| Nov 20, 2025 | 1,501.00 | 1,503.00 | 1,450.00 | 1,454.50 | 1,454.50 | 0.48% | 11,286,200 |
| Nov 19, 2025 | 1,422.50 | 1,460.00 | 1,421.50 | 1,447.50 | 1,447.50 | 2.26% | 7,832,400 |
| Nov 18, 2025 | 1,451.00 | 1,454.50 | 1,415.50 | 1,415.50 | 1,415.50 | -3.21% | 7,797,900 |
| Nov 17, 2025 | 1,450.50 | 1,468.00 | 1,438.00 | 1,462.50 | 1,462.50 | 0.07% | 6,849,600 |
| Nov 14, 2025 | 1,464.50 | 1,472.00 | 1,451.00 | 1,461.50 | 1,461.50 | -0.58% | 5,813,700 |
| Nov 13, 2025 | 1,471.00 | 1,478.50 | 1,462.00 | 1,470.00 | 1,470.00 | 0.55% | 4,907,600 |
| Nov 12, 2025 | 1,447.00 | 1,467.50 | 1,447.00 | 1,462.00 | 1,462.00 | 1.35% | 5,592,700 |
| Nov 11, 2025 | 1,449.00 | 1,449.50 | 1,436.00 | 1,442.50 | 1,442.50 | 0.17% | 5,103,600 |
| Nov 10, 2025 | 1,442.00 | 1,444.50 | 1,431.50 | 1,440.00 | 1,440.00 | 0.88% | 5,395,900 |
| Nov 7, 2025 | 1,434.00 | 1,434.50 | 1,414.00 | 1,427.50 | 1,427.50 | -0.49% | 5,461,600 |
| Nov 6, 2025 | 1,417.50 | 1,438.50 | 1,417.00 | 1,434.50 | 1,434.50 | 1.20% | 5,667,300 |
| Nov 5, 2025 | 1,448.50 | 1,456.00 | 1,404.00 | 1,417.50 | 1,417.50 | -1.36% | 7,409,700 |
| Nov 4, 2025 | 1,433.00 | 1,444.00 | 1,417.50 | 1,437.00 | 1,437.00 | -0.66% | 7,361,700 |
| Oct 31, 2025 | 1,450.00 | 1,463.00 | 1,437.00 | 1,446.50 | 1,446.50 | 0.38% | 7,004,500 |
| Oct 30, 2025 | 1,422.00 | 1,441.50 | 1,421.50 | 1,441.00 | 1,441.00 | 1.41% | 20,333,600 |
| Oct 29, 2025 | 1,438.50 | 1,441.50 | 1,419.00 | 1,421.00 | 1,421.00 | -1.66% | 5,737,900 |
| Oct 28, 2025 | 1,457.50 | 1,460.00 | 1,441.50 | 1,445.00 | 1,445.00 | -0.86% | 5,069,100 |
| Oct 27, 2025 | 1,465.50 | 1,467.50 | 1,451.50 | 1,457.50 | 1,457.50 | 0.52% | 6,212,400 |
| Oct 24, 2025 | 1,444.50 | 1,452.50 | 1,443.50 | 1,450.00 | 1,450.00 | 0.07% | 3,888,700 |
| Oct 23, 2025 | 1,444.50 | 1,455.00 | 1,433.50 | 1,449.00 | 1,449.00 | -0.03% | 5,573,300 |
| Oct 22, 2025 | 1,436.50 | 1,450.00 | 1,435.50 | 1,449.50 | 1,449.50 | 0.66% | 3,893,800 |
| Oct 21, 2025 | 1,429.00 | 1,445.50 | 1,427.00 | 1,440.00 | 1,440.00 | 0.77% | 5,334,300 |
| Oct 20, 2025 | 1,419.00 | 1,432.00 | 1,411.50 | 1,429.00 | 1,429.00 | 2.00% | 5,073,400 |
| Oct 17, 2025 | 1,405.50 | 1,414.00 | 1,392.00 | 1,401.00 | 1,401.00 | -1.44% | 5,885,900 |
| Oct 16, 2025 | 1,433.00 | 1,445.50 | 1,417.00 | 1,421.50 | 1,421.50 | -0.80% | 5,202,400 |
| Oct 15, 2025 | 1,428.00 | 1,439.00 | 1,426.50 | 1,433.00 | 1,433.00 | 1.63% | 5,573,200 |
| Oct 14, 2025 | 1,400.00 | 1,422.50 | 1,397.00 | 1,410.00 | 1,410.00 | -1.26% | 6,989,100 |
| Oct 10, 2025 | 1,461.00 | 1,461.00 | 1,427.50 | 1,428.00 | 1,428.00 | -2.66% | 7,504,000 |
| Oct 9, 2025 | 1,450.00 | 1,472.50 | 1,445.50 | 1,467.00 | 1,467.00 | 2.19% | 8,784,500 |
| Oct 8, 2025 | 1,434.00 | 1,447.50 | 1,425.50 | 1,435.50 | 1,435.50 | 0.35% | 8,580,600 |