Japan Post Holdings Co., Ltd. (TYO:6178)
Japan
· Delayed Price · Currency is JPY 1,823.00
+65.50 (3.73%)
Apr 28, 2026, 3:30 PM JST
Japan Post Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,775.00 | 1,826.50 | 1,766.50 | 1,823.00 | 1,823.00 | 3.73% | 5,140,500 |
| Apr 27, 2026 | 1,762.00 | 1,773.00 | 1,740.00 | 1,757.50 | 1,757.50 | -1.24% | 6,389,000 |
| Apr 24, 2026 | 1,784.50 | 1,789.00 | 1,761.50 | 1,779.50 | 1,779.50 | 0.31% | 4,120,100 |
| Apr 23, 2026 | 1,789.00 | 1,789.00 | 1,752.50 | 1,774.00 | 1,774.00 | -1.42% | 6,404,700 |
| Apr 22, 2026 | 1,820.50 | 1,821.50 | 1,788.50 | 1,799.50 | 1,799.50 | -1.18% | 4,093,600 |
| Apr 21, 2026 | 1,856.50 | 1,861.00 | 1,812.50 | 1,821.00 | 1,821.00 | -2.44% | 4,614,300 |
| Apr 20, 2026 | 1,880.50 | 1,885.00 | 1,858.50 | 1,866.50 | 1,866.50 | -0.32% | 3,288,600 |
| Apr 17, 2026 | 1,887.50 | 1,889.50 | 1,869.00 | 1,872.50 | 1,872.50 | -0.77% | 4,178,500 |
| Apr 16, 2026 | 1,900.00 | 1,903.00 | 1,880.00 | 1,887.00 | 1,887.00 | 1.04% | 3,591,700 |
| Apr 15, 2026 | 1,858.50 | 1,878.00 | 1,850.00 | 1,867.50 | 1,867.50 | 1.22% | 3,346,500 |
| Apr 14, 2026 | 1,881.50 | 1,882.00 | 1,836.00 | 1,845.00 | 1,845.00 | -0.65% | 3,070,900 |
| Apr 13, 2026 | 1,831.00 | 1,867.50 | 1,825.00 | 1,857.00 | 1,857.00 | 0.05% | 2,983,400 |
| Apr 10, 2026 | 1,891.50 | 1,893.50 | 1,852.00 | 1,856.00 | 1,856.00 | -0.80% | 3,822,400 |
| Apr 9, 2026 | 1,913.50 | 1,918.00 | 1,863.00 | 1,871.00 | 1,871.00 | -1.78% | 4,820,700 |
| Apr 8, 2026 | 1,924.00 | 1,925.00 | 1,893.00 | 1,905.00 | 1,905.00 | 2.53% | 5,097,200 |
| Apr 7, 2026 | 1,849.00 | 1,874.00 | 1,842.50 | 1,858.00 | 1,858.00 | 0.46% | 3,510,600 |
| Apr 6, 2026 | 1,829.00 | 1,896.50 | 1,811.00 | 1,849.50 | 1,849.50 | 1.23% | 5,282,300 |
| Apr 3, 2026 | 1,844.00 | 1,845.00 | 1,824.00 | 1,827.00 | 1,827.00 | -0.33% | 2,404,600 |
| Apr 2, 2026 | 1,890.00 | 1,891.00 | 1,829.00 | 1,833.00 | 1,833.00 | -2.27% | 3,725,600 |
| Apr 1, 2026 | 1,869.00 | 1,883.50 | 1,836.00 | 1,875.50 | 1,875.50 | 4.84% | 4,333,300 |
| Mar 31, 2026 | 1,789.00 | 1,837.00 | 1,775.50 | 1,789.00 | 1,789.00 | -0.03% | 5,194,300 |
| Mar 30, 2026 | 1,740.00 | 1,804.00 | 1,736.00 | 1,789.50 | 1,789.50 | -3.58% | 4,933,500 |
| Mar 27, 2026 | 1,857.00 | 1,869.00 | 1,840.50 | 1,856.00 | 1,831.00 | 0.79% | 6,069,600 |
| Mar 26, 2026 | 1,863.50 | 1,864.00 | 1,821.50 | 1,841.50 | 1,816.70 | -0.91% | 3,956,300 |
| Mar 25, 2026 | 1,855.50 | 1,873.50 | 1,847.50 | 1,858.50 | 1,833.47 | 2.99% | 4,654,700 |
| Mar 24, 2026 | 1,816.00 | 1,816.00 | 1,783.50 | 1,804.50 | 1,780.19 | 2.59% | 3,849,100 |
| Mar 23, 2026 | 1,768.50 | 1,777.00 | 1,739.00 | 1,759.00 | 1,735.31 | -2.74% | 5,671,600 |
| Mar 19, 2026 | 1,804.50 | 1,824.00 | 1,800.00 | 1,808.50 | 1,784.14 | -1.95% | 7,699,400 |
| Mar 18, 2026 | 1,820.00 | 1,851.50 | 1,816.50 | 1,844.50 | 1,819.65 | 3.30% | 4,755,100 |
| Mar 17, 2026 | 1,784.50 | 1,808.50 | 1,772.00 | 1,785.50 | 1,761.45 | 1.10% | 3,764,900 |
| Mar 16, 2026 | 1,773.00 | 1,792.00 | 1,762.50 | 1,766.00 | 1,742.21 | -0.81% | 3,885,600 |
| Mar 13, 2026 | 1,761.00 | 1,807.00 | 1,760.00 | 1,780.50 | 1,756.52 | -1.14% | 5,548,000 |
| Mar 12, 2026 | 1,856.50 | 1,859.50 | 1,776.00 | 1,801.00 | 1,776.74 | -3.33% | 5,144,800 |
| Mar 11, 2026 | 1,884.50 | 1,902.50 | 1,863.00 | 1,863.00 | 1,837.91 | 0.05% | 4,509,000 |
| Mar 10, 2026 | 1,844.00 | 1,873.00 | 1,822.50 | 1,862.00 | 1,836.92 | 2.87% | 5,428,800 |
| Mar 9, 2026 | 1,764.00 | 1,815.50 | 1,763.00 | 1,810.00 | 1,785.62 | -3.93% | 5,842,400 |
| Mar 6, 2026 | 1,864.00 | 1,884.00 | 1,852.00 | 1,884.00 | 1,858.62 | 0.11% | 3,957,500 |
| Mar 5, 2026 | 1,925.00 | 1,941.00 | 1,866.50 | 1,882.00 | 1,856.65 | 2.65% | 7,163,100 |
| Mar 4, 2026 | 1,878.00 | 1,908.00 | 1,810.00 | 1,833.50 | 1,808.80 | -6.36% | 7,384,000 |
| Mar 3, 2026 | 1,962.00 | 1,982.50 | 1,941.50 | 1,958.00 | 1,931.63 | -0.81% | 5,171,200 |
| Mar 2, 2026 | 1,974.00 | 1,992.50 | 1,944.00 | 1,974.00 | 1,947.41 | -3.05% | 4,990,200 |
| Feb 27, 2026 | 2,050.00 | 2,051.50 | 2,030.00 | 2,036.00 | 2,008.58 | 0.87% | 7,968,800 |
| Feb 26, 2026 | 2,029.50 | 2,051.00 | 2,014.00 | 2,018.50 | 1,991.31 | 1.87% | 4,875,100 |
| Feb 25, 2026 | 2,035.00 | 2,038.00 | 1,962.00 | 1,981.50 | 1,954.81 | -2.82% | 6,054,500 |
| Feb 24, 2026 | 2,026.00 | 2,039.00 | 2,004.00 | 2,039.00 | 2,011.54 | 1.34% | 6,358,200 |
| Feb 20, 2026 | 2,000.00 | 2,012.00 | 1,985.00 | 2,012.00 | 1,984.90 | -0.35% | 4,710,100 |
| Feb 19, 2026 | 1,981.00 | 2,024.00 | 1,974.00 | 2,019.00 | 1,991.80 | 1.58% | 4,219,500 |
| Feb 18, 2026 | 1,980.00 | 2,012.00 | 1,975.50 | 1,987.50 | 1,960.73 | 0.68% | 4,198,100 |
| Feb 17, 2026 | 1,990.00 | 1,996.50 | 1,965.50 | 1,974.00 | 1,947.41 | -0.83% | 4,058,500 |
| Feb 16, 2026 | 2,050.00 | 2,058.50 | 1,985.50 | 1,990.50 | 1,963.69 | -2.62% | 6,478,100 |
| Feb 13, 2026 | 2,091.50 | 2,098.50 | 2,041.00 | 2,044.00 | 2,016.47 | -2.27% | 7,441,400 |
| Feb 12, 2026 | 2,082.50 | 2,124.00 | 2,081.00 | 2,091.50 | 2,063.33 | 0.65% | 8,165,800 |
| Feb 10, 2026 | 2,070.00 | 2,106.00 | 2,061.00 | 2,078.00 | 2,050.01 | 1.37% | 6,695,300 |
| Feb 9, 2026 | 2,030.00 | 2,065.00 | 2,022.00 | 2,050.00 | 2,022.39 | 3.67% | 8,702,900 |
| Feb 6, 2026 | 1,954.00 | 1,980.00 | 1,943.50 | 1,977.50 | 1,950.86 | 2.06% | 5,835,100 |
| Feb 5, 2026 | 1,953.00 | 1,968.00 | 1,923.00 | 1,937.50 | 1,911.40 | 0.05% | 4,472,800 |
| Feb 4, 2026 | 1,906.00 | 1,949.50 | 1,886.50 | 1,936.50 | 1,910.42 | 0.36% | 4,815,100 |
| Feb 3, 2026 | 1,882.00 | 1,934.50 | 1,872.00 | 1,929.50 | 1,903.51 | 4.95% | 6,803,700 |
| Feb 2, 2026 | 1,870.00 | 1,884.50 | 1,833.00 | 1,838.50 | 1,813.74 | -0.86% | 4,157,600 |
| Jan 30, 2026 | 1,837.00 | 1,858.00 | 1,830.00 | 1,854.50 | 1,829.52 | 0.98% | 5,239,200 |
| Jan 29, 2026 | 1,770.00 | 1,842.50 | 1,767.50 | 1,836.50 | 1,811.76 | 3.00% | 5,282,900 |
| Jan 28, 2026 | 1,773.50 | 1,795.50 | 1,770.00 | 1,783.00 | 1,758.98 | -0.17% | 4,906,300 |
| Jan 27, 2026 | 1,770.00 | 1,786.00 | 1,758.50 | 1,786.00 | 1,761.94 | 0.65% | 4,080,000 |
| Jan 26, 2026 | 1,803.50 | 1,805.00 | 1,771.00 | 1,774.50 | 1,750.60 | -3.06% | 5,916,400 |
| Jan 23, 2026 | 1,826.00 | 1,843.50 | 1,811.50 | 1,830.50 | 1,805.84 | 1.27% | 4,814,900 |
| Jan 22, 2026 | 1,822.00 | 1,838.50 | 1,807.50 | 1,807.50 | 1,783.15 | -0.50% | 5,181,800 |
| Jan 21, 2026 | 1,859.00 | 1,867.50 | 1,801.50 | 1,816.50 | 1,792.03 | -2.91% | 6,797,200 |
| Jan 20, 2026 | 1,876.00 | 1,889.50 | 1,868.50 | 1,871.00 | 1,845.80 | 0.89% | 5,875,000 |
| Jan 19, 2026 | 1,859.00 | 1,864.50 | 1,839.00 | 1,854.50 | 1,829.52 | -1.01% | 4,802,600 |
| Jan 16, 2026 | 1,882.50 | 1,893.50 | 1,865.50 | 1,873.50 | 1,848.26 | -1.00% | 5,004,500 |
| Jan 15, 2026 | 1,840.50 | 1,916.00 | 1,838.00 | 1,892.50 | 1,867.01 | 3.36% | 10,218,500 |
| Jan 14, 2026 | 1,814.50 | 1,834.50 | 1,809.00 | 1,831.00 | 1,806.34 | 0.91% | 5,876,600 |
| Jan 13, 2026 | 1,822.00 | 1,822.00 | 1,802.00 | 1,814.50 | 1,790.06 | 1.82% | 5,773,300 |
| Jan 9, 2026 | 1,792.50 | 1,802.00 | 1,780.00 | 1,782.00 | 1,758.00 | -0.34% | 5,957,800 |
| Jan 8, 2026 | 1,815.00 | 1,825.00 | 1,782.50 | 1,788.00 | 1,763.92 | -2.08% | 6,844,800 |
| Jan 7, 2026 | 1,789.00 | 1,838.50 | 1,781.50 | 1,826.00 | 1,801.40 | 1.47% | 12,284,500 |
| Jan 6, 2026 | 1,768.50 | 1,829.50 | 1,764.50 | 1,799.50 | 1,775.26 | 4.02% | 13,646,800 |
| Jan 5, 2026 | 1,667.00 | 1,733.00 | 1,663.50 | 1,730.00 | 1,706.70 | 4.82% | 10,331,000 |
| Dec 30, 2025 | 1,651.00 | 1,665.00 | 1,643.00 | 1,650.50 | 1,628.27 | -0.12% | 4,075,900 |
| Dec 29, 2025 | 1,635.50 | 1,656.00 | 1,626.50 | 1,652.50 | 1,630.24 | 1.23% | 3,636,800 |
| Dec 26, 2025 | 1,638.50 | 1,640.00 | 1,624.00 | 1,632.50 | 1,610.51 | -0.40% | 3,030,700 |
| Dec 25, 2025 | 1,645.00 | 1,645.00 | 1,614.00 | 1,639.00 | 1,616.92 | -0.09% | 2,216,700 |
| Dec 24, 2025 | 1,650.00 | 1,654.50 | 1,629.00 | 1,640.50 | 1,618.40 | -0.55% | 4,311,100 |
| Dec 23, 2025 | 1,637.00 | 1,652.00 | 1,635.50 | 1,649.50 | 1,627.28 | 1.20% | 6,168,700 |
| Dec 22, 2025 | 1,631.50 | 1,637.50 | 1,622.00 | 1,630.00 | 1,608.04 | 1.49% | 7,513,500 |
| Dec 19, 2025 | 1,612.00 | 1,626.50 | 1,606.00 | 1,606.00 | 1,584.37 | -0.09% | 13,103,400 |
| Dec 18, 2025 | 1,613.50 | 1,623.00 | 1,604.50 | 1,607.50 | 1,585.85 | -0.62% | 6,986,300 |
| Dec 17, 2025 | 1,591.00 | 1,628.00 | 1,586.50 | 1,617.50 | 1,595.71 | 1.03% | 5,758,400 |
| Dec 16, 2025 | 1,610.00 | 1,618.00 | 1,601.00 | 1,601.00 | 1,579.43 | 0.34% | 5,602,000 |
| Dec 15, 2025 | 1,616.50 | 1,625.00 | 1,594.50 | 1,595.50 | 1,574.01 | -1.30% | 7,088,500 |
| Dec 12, 2025 | 1,601.50 | 1,626.00 | 1,593.50 | 1,616.50 | 1,594.73 | 2.41% | 6,244,900 |
| Dec 11, 2025 | 1,610.00 | 1,616.50 | 1,577.50 | 1,578.50 | 1,557.24 | -1.56% | 3,857,600 |
| Dec 10, 2025 | 1,580.00 | 1,607.50 | 1,570.00 | 1,603.50 | 1,581.90 | 1.42% | 6,020,100 |
| Dec 9, 2025 | 1,565.00 | 1,597.50 | 1,563.50 | 1,581.00 | 1,559.70 | 1.09% | 5,204,500 |
| Dec 8, 2025 | 1,548.00 | 1,564.00 | 1,542.50 | 1,564.00 | 1,542.93 | 1.39% | 3,758,500 |
| Dec 5, 2025 | 1,541.00 | 1,548.00 | 1,524.00 | 1,542.50 | 1,521.72 | -1.15% | 3,721,900 |
| Dec 4, 2025 | 1,535.00 | 1,560.50 | 1,528.00 | 1,560.50 | 1,539.48 | 1.36% | 5,402,500 |
| Dec 3, 2025 | 1,558.00 | 1,563.50 | 1,531.50 | 1,539.50 | 1,518.76 | -0.81% | 6,140,600 |
| Dec 2, 2025 | 1,589.00 | 1,598.00 | 1,552.00 | 1,552.00 | 1,531.09 | -1.87% | 6,899,200 |
| Dec 1, 2025 | 1,542.50 | 1,581.50 | 1,539.50 | 1,581.50 | 1,560.20 | 3.03% | 7,735,900 |