Skip to main content
Japan Post Holdings Co., Ltd. (TYO:6178)
Japan flag Japan · Delayed Price · Currency is JPY
1,542.50
-18.00 (-1.15%)
At close: Dec 5, 2025

Japan Post Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,541.001,548.001,524.001,542.501,542.50-1.15%3,721,900
Dec 4, 20251,535.001,560.501,528.001,560.501,560.501.36%5,402,500
Dec 3, 20251,558.001,563.501,531.501,539.501,539.50-0.81%6,140,600
Dec 2, 20251,589.001,598.001,552.001,552.001,552.00-1.87%6,899,200
Dec 1, 20251,542.501,581.501,539.501,581.501,581.503.03%7,735,900
Nov 28, 20251,519.501,542.501,513.501,535.001,535.000.79%6,489,100
Nov 27, 20251,504.501,526.501,503.501,523.001,523.000.79%5,060,400
Nov 26, 20251,498.001,515.001,490.001,511.001,511.002.30%8,465,600
Nov 25, 20251,470.001,480.501,453.001,477.001,477.001.86%8,730,300
Nov 21, 20251,445.501,470.001,445.501,450.001,450.00-0.31%14,939,400
Nov 20, 20251,501.001,503.001,450.001,454.501,454.500.48%11,286,200
Nov 19, 20251,422.501,460.001,421.501,447.501,447.502.26%7,832,400
Nov 18, 20251,451.001,454.501,415.501,415.501,415.50-3.21%7,797,900
Nov 17, 20251,450.501,468.001,438.001,462.501,462.500.07%6,849,600
Nov 14, 20251,464.501,472.001,451.001,461.501,461.50-0.58%5,813,700
Nov 13, 20251,471.001,478.501,462.001,470.001,470.000.55%4,907,600
Nov 12, 20251,447.001,467.501,447.001,462.001,462.001.35%5,592,700
Nov 11, 20251,449.001,449.501,436.001,442.501,442.500.17%5,103,600
Nov 10, 20251,442.001,444.501,431.501,440.001,440.000.88%5,395,900
Nov 7, 20251,434.001,434.501,414.001,427.501,427.50-0.49%5,461,600
Nov 6, 20251,417.501,438.501,417.001,434.501,434.501.20%5,667,300
Nov 5, 20251,448.501,456.001,404.001,417.501,417.50-1.36%7,409,700
Nov 4, 20251,433.001,444.001,417.501,437.001,437.00-0.66%7,361,700
Oct 31, 20251,450.001,463.001,437.001,446.501,446.500.38%7,004,500
Oct 30, 20251,422.001,441.501,421.501,441.001,441.001.41%20,333,600
Oct 29, 20251,438.501,441.501,419.001,421.001,421.00-1.66%5,737,900
Oct 28, 20251,457.501,460.001,441.501,445.001,445.00-0.86%5,069,100
Oct 27, 20251,465.501,467.501,451.501,457.501,457.500.52%6,212,400
Oct 24, 20251,444.501,452.501,443.501,450.001,450.000.07%3,888,700
Oct 23, 20251,444.501,455.001,433.501,449.001,449.00-0.03%5,573,300
Oct 22, 20251,436.501,450.001,435.501,449.501,449.500.66%3,893,800
Oct 21, 20251,429.001,445.501,427.001,440.001,440.000.77%5,334,300
Oct 20, 20251,419.001,432.001,411.501,429.001,429.002.00%5,073,400
Oct 17, 20251,405.501,414.001,392.001,401.001,401.00-1.44%5,885,900
Oct 16, 20251,433.001,445.501,417.001,421.501,421.50-0.80%5,202,400
Oct 15, 20251,428.001,439.001,426.501,433.001,433.001.63%5,573,200
Oct 14, 20251,400.001,422.501,397.001,410.001,410.00-1.26%6,989,100
Oct 10, 20251,461.001,461.001,427.501,428.001,428.00-2.66%7,504,000
Oct 9, 20251,450.001,472.501,445.501,467.001,467.002.19%8,784,500
Oct 8, 20251,434.001,447.501,425.501,435.501,435.500.35%8,580,600
Oct 7, 20251,432.001,448.001,427.001,430.501,430.50-0.10%6,648,500
Oct 6, 20251,439.001,450.001,420.501,432.001,432.001.17%8,187,400
Oct 3, 20251,417.501,428.501,414.001,415.501,415.50-0.28%5,127,000
Oct 2, 20251,439.001,443.001,419.501,419.501,419.50-1.97%5,320,100
Oct 1, 20251,450.001,461.501,437.001,448.001,448.00-1.50%6,124,100
Sep 30, 20251,450.501,471.001,449.001,470.001,470.000.75%4,620,800
Sep 29, 20251,472.001,475.501,455.001,459.001,459.00-2.54%4,630,800
Sep 26, 20251,493.001,511.001,492.001,497.001,472.000.88%7,587,300
Sep 25, 20251,479.501,484.001,467.501,484.001,459.220.95%6,119,500
Sep 24, 20251,485.501,487.501,452.501,470.001,445.45-1.04%5,770,500
Sep 22, 20251,490.001,507.501,485.001,485.501,460.69-0.54%4,098,800
Sep 19, 20251,503.001,512.001,488.501,493.501,468.56-0.70%10,286,900
Sep 18, 20251,523.001,525.501,504.001,504.001,478.88-0.53%5,018,800
Sep 17, 20251,523.001,526.501,505.501,512.001,486.75-1.53%5,518,400
Sep 16, 20251,545.501,549.001,535.501,535.501,509.86-0.81%3,526,200
Sep 12, 20251,544.501,556.501,541.501,548.001,522.150.98%4,764,900
Sep 11, 20251,542.001,547.501,525.501,533.001,507.40-0.74%4,611,700
Sep 10, 20251,529.501,544.501,527.501,544.501,518.710.78%4,239,100
Sep 9, 20251,548.001,559.501,532.501,532.501,506.91-1.03%6,035,100
Sep 8, 20251,539.001,555.501,533.001,548.501,522.640.55%4,010,700
Sep 5, 20251,544.001,555.501,533.501,540.001,514.280.29%3,754,800
Sep 4, 20251,520.501,540.001,514.001,535.501,509.860.99%4,701,500
Sep 3, 20251,554.001,558.001,516.001,520.501,495.11-2.06%7,581,600
Sep 2, 20251,521.501,561.001,520.001,552.501,526.572.17%5,906,900
Sep 1, 20251,514.501,528.501,508.501,519.501,494.120.40%3,385,500
Aug 29, 20251,528.501,537.501,513.501,513.501,488.22-1.11%7,449,600
Aug 28, 20251,484.001,533.001,473.001,530.501,504.943.62%8,012,800
Aug 27, 20251,483.001,489.001,469.001,477.001,452.33-0.81%4,822,800
Aug 26, 20251,524.001,524.001,488.001,489.001,464.13-2.33%7,649,800
Aug 25, 20251,548.501,554.001,524.001,524.501,499.04-1.39%3,721,000
Aug 22, 20251,516.001,546.001,514.001,546.001,520.182.96%5,642,200
Aug 21, 20251,505.001,509.001,495.501,501.501,476.42-0.60%3,539,500
Aug 20, 20251,515.001,523.501,507.501,510.501,485.27-0.30%4,614,400
Aug 19, 20251,527.501,528.001,515.001,515.001,489.70-0.26%3,537,300
Aug 18, 20251,515.001,521.501,511.001,519.001,493.63-0.16%3,038,400
Aug 15, 20251,490.501,523.001,490.501,521.501,496.092.25%5,947,200
Aug 14, 20251,480.001,491.501,467.501,488.001,463.150.24%4,955,000
Aug 13, 20251,480.001,505.001,468.501,484.501,459.710.51%7,140,100
Aug 12, 20251,456.501,483.001,438.001,477.001,452.331.79%8,551,000
Aug 8, 20251,450.001,462.001,443.001,451.001,426.770.52%5,707,500
Aug 7, 20251,434.001,450.001,426.501,443.501,419.390.66%5,355,600
Aug 6, 20251,425.001,441.501,423.501,434.001,410.051.06%5,122,800
Aug 5, 20251,405.501,427.001,393.501,419.001,395.300.82%4,291,000
Aug 4, 20251,395.001,407.501,383.501,407.501,383.99-1.02%4,351,600
Aug 1, 20251,405.501,427.501,401.001,422.001,398.251.39%5,015,100
Jul 31, 20251,380.001,406.001,375.501,402.501,379.081.85%6,355,600
Jul 30, 20251,365.001,384.501,355.501,377.001,354.000.88%5,086,100
Jul 29, 20251,368.001,370.001,358.001,365.001,342.20-0.73%3,010,600
Jul 28, 20251,386.001,386.001,368.001,375.001,352.04-0.76%4,488,300
Jul 25, 20251,385.001,387.001,375.001,385.501,362.36-0.43%3,668,800
Jul 24, 20251,399.001,408.001,387.501,391.501,368.260.72%5,689,800
Jul 23, 20251,349.001,395.501,339.001,381.501,358.433.60%7,957,300
Jul 22, 20251,356.001,360.501,327.501,333.501,311.23-1.22%4,210,200
Jul 18, 20251,358.001,360.501,349.001,350.001,327.45-0.04%4,378,500
Jul 17, 20251,327.501,354.501,326.501,350.501,327.951.35%4,358,100
Jul 16, 20251,340.001,344.001,330.001,332.501,310.25-0.78%4,614,400
Jul 15, 20251,353.001,358.001,340.501,343.001,320.57-0.30%3,550,300
Jul 14, 20251,344.001,354.501,335.001,347.001,324.51-0.22%4,194,200
Jul 11, 20251,336.501,351.001,331.001,350.001,327.451.09%4,503,700
Jul 10, 20251,336.501,338.001,325.001,335.501,313.20-1.04%6,899,200