Japan Post Insurance Co., Ltd. (TYO:7181)
Japan
· Delayed Price · Currency is JPY 1,525.50
+34.50 (2.31%)
Apr 28, 2026, 3:30 PM JST
Japan Post Insurance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,511.00 | 1,526.00 | 1,491.50 | 1,525.50 | 1,525.50 | 2.31% | 2,206,100 |
| Apr 27, 2026 | 1,481.00 | 1,493.50 | 1,466.50 | 1,491.00 | 1,491.00 | -0.30% | 1,582,000 |
| Apr 24, 2026 | 1,506.00 | 1,513.00 | 1,474.00 | 1,495.50 | 1,495.50 | -0.70% | 1,562,300 |
| Apr 23, 2026 | 1,476.00 | 1,513.50 | 1,458.50 | 1,506.00 | 1,506.00 | 0.53% | 2,535,100 |
| Apr 22, 2026 | 1,542.00 | 1,545.00 | 1,497.50 | 1,498.00 | 1,498.00 | -2.88% | 2,303,300 |
| Apr 21, 2026 | 1,577.50 | 1,579.50 | 1,542.50 | 1,542.50 | 1,542.50 | -2.16% | 2,341,600 |
| Apr 20, 2026 | 1,614.00 | 1,615.00 | 1,573.50 | 1,576.50 | 1,576.50 | -1.50% | 1,268,700 |
| Apr 17, 2026 | 1,644.00 | 1,669.00 | 1,600.50 | 1,600.50 | 1,600.50 | -4.16% | 2,388,400 |
| Apr 16, 2026 | 1,667.00 | 1,676.50 | 1,650.50 | 1,670.00 | 1,670.00 | 1.55% | 2,005,300 |
| Apr 15, 2026 | 1,649.50 | 1,669.50 | 1,640.50 | 1,644.50 | 1,644.50 | 1.20% | 2,605,700 |
| Apr 14, 2026 | 1,613.00 | 1,636.50 | 1,608.00 | 1,625.00 | 1,625.00 | 2.56% | 2,380,300 |
| Apr 13, 2026 | 1,583.00 | 1,608.00 | 1,576.00 | 1,584.50 | 1,584.50 | -0.69% | 1,427,800 |
| Apr 10, 2026 | 1,595.50 | 1,608.00 | 1,589.50 | 1,595.50 | 1,595.50 | -0.16% | 1,846,300 |
| Apr 9, 2026 | 1,630.00 | 1,632.50 | 1,586.50 | 1,598.00 | 1,598.00 | -2.29% | 2,056,500 |
| Apr 8, 2026 | 1,654.00 | 1,657.50 | 1,626.00 | 1,635.50 | 1,635.50 | 2.12% | 2,197,000 |
| Apr 7, 2026 | 1,600.00 | 1,618.00 | 1,583.00 | 1,601.50 | 1,601.50 | 0.41% | 1,798,300 |
| Apr 6, 2026 | 1,619.00 | 1,624.00 | 1,594.00 | 1,595.00 | 1,595.00 | -1.51% | 2,097,800 |
| Apr 3, 2026 | 1,627.00 | 1,637.00 | 1,606.00 | 1,619.50 | 1,619.50 | -0.22% | 1,850,500 |
| Apr 2, 2026 | 1,657.00 | 1,671.00 | 1,612.00 | 1,623.00 | 1,623.00 | -1.19% | 2,258,700 |
| Apr 1, 2026 | 1,642.00 | 1,650.50 | 1,620.00 | 1,642.50 | 1,642.50 | 4.29% | 2,996,600 |
| Mar 31, 2026 | 1,577.50 | 1,632.00 | 1,570.00 | 1,575.00 | 1,575.00 | 0.25% | 3,157,800 |
| Mar 30, 2026 | 1,538.00 | 1,605.50 | 1,529.50 | 1,571.00 | 1,571.00 | -4.13% | 2,249,000 |
| Mar 27, 2026 | 1,623.33 | 1,642.67 | 1,608.00 | 1,638.67 | 1,618.00 | 2.27% | 3,223,799 |
| Mar 26, 2026 | 1,610.67 | 1,631.00 | 1,585.00 | 1,602.33 | 1,582.12 | -1.48% | 2,350,199 |
| Mar 25, 2026 | 1,607.00 | 1,637.33 | 1,601.00 | 1,626.33 | 1,605.82 | 4.61% | 2,514,899 |
| Mar 24, 2026 | 1,581.33 | 1,586.00 | 1,546.33 | 1,554.67 | 1,535.06 | 1.30% | 1,811,699 |
| Mar 23, 2026 | 1,533.33 | 1,555.00 | 1,524.00 | 1,534.67 | 1,515.31 | -2.23% | 3,318,599 |
| Mar 19, 2026 | 1,583.33 | 1,591.67 | 1,568.67 | 1,569.67 | 1,549.87 | -2.24% | 3,460,499 |
| Mar 18, 2026 | 1,588.67 | 1,615.33 | 1,585.00 | 1,605.67 | 1,585.42 | 2.51% | 2,312,399 |
| Mar 17, 2026 | 1,576.67 | 1,587.33 | 1,554.67 | 1,566.33 | 1,546.58 | 1.49% | 2,601,299 |
| Mar 16, 2026 | 1,548.00 | 1,561.00 | 1,534.00 | 1,543.33 | 1,523.87 | 0.76% | 2,165,999 |
| Mar 13, 2026 | 1,516.67 | 1,553.00 | 1,508.33 | 1,531.67 | 1,512.35 | -0.30% | 3,110,399 |
| Mar 12, 2026 | 1,570.00 | 1,577.67 | 1,511.00 | 1,536.33 | 1,516.96 | -3.19% | 3,299,399 |
| Mar 11, 2026 | 1,583.33 | 1,615.67 | 1,579.67 | 1,587.00 | 1,566.98 | 0.87% | 2,567,099 |
| Mar 10, 2026 | 1,566.67 | 1,591.00 | 1,546.00 | 1,573.33 | 1,553.49 | 3.35% | 3,258,599 |
| Mar 9, 2026 | 1,500.00 | 1,531.67 | 1,485.00 | 1,522.33 | 1,503.13 | -3.63% | 3,600,899 |
| Mar 6, 2026 | 1,569.33 | 1,579.67 | 1,549.67 | 1,579.67 | 1,559.74 | -0.52% | 2,861,099 |
| Mar 5, 2026 | 1,621.67 | 1,638.33 | 1,577.67 | 1,588.00 | 1,567.97 | 2.34% | 3,801,899 |
| Mar 4, 2026 | 1,605.00 | 1,611.00 | 1,542.67 | 1,551.67 | 1,532.10 | -4.22% | 4,008,599 |
| Mar 3, 2026 | 1,669.00 | 1,679.33 | 1,620.00 | 1,620.00 | 1,599.57 | -2.94% | 2,954,999 |
| Mar 2, 2026 | 1,643.33 | 1,670.00 | 1,616.67 | 1,669.00 | 1,647.95 | -1.86% | 3,611,999 |
| Feb 27, 2026 | 1,707.67 | 1,708.00 | 1,675.00 | 1,700.67 | 1,679.22 | 1.57% | 4,678,799 |
| Feb 26, 2026 | 1,667.67 | 1,708.00 | 1,657.33 | 1,674.33 | 1,653.22 | 2.80% | 3,980,999 |
| Feb 25, 2026 | 1,674.67 | 1,678.33 | 1,627.00 | 1,628.67 | 1,608.13 | -2.96% | 3,300,599 |
| Feb 24, 2026 | 1,652.33 | 1,678.33 | 1,636.00 | 1,678.33 | 1,657.17 | 1.53% | 4,232,999 |
| Feb 20, 2026 | 1,640.67 | 1,660.33 | 1,620.67 | 1,653.00 | 1,632.15 | 0.10% | 3,265,799 |
| Feb 19, 2026 | 1,623.33 | 1,651.33 | 1,620.33 | 1,651.33 | 1,630.51 | 1.45% | 2,108,399 |
| Feb 18, 2026 | 1,649.00 | 1,654.67 | 1,620.67 | 1,627.67 | 1,607.14 | 0.12% | 2,685,599 |
| Feb 17, 2026 | 1,651.00 | 1,678.33 | 1,624.67 | 1,625.67 | 1,605.16 | -0.27% | 3,655,499 |
| Feb 16, 2026 | 1,700.00 | 1,707.00 | 1,619.33 | 1,630.00 | 1,609.44 | -4.51% | 4,865,999 |
| Feb 13, 2026 | 1,714.33 | 1,736.33 | 1,701.67 | 1,707.00 | 1,685.47 | -0.43% | 4,008,899 |
| Feb 12, 2026 | 1,752.00 | 1,754.33 | 1,714.33 | 1,714.33 | 1,692.71 | -2.78% | 5,456,999 |
| Feb 10, 2026 | 1,745.33 | 1,771.67 | 1,739.33 | 1,763.33 | 1,741.09 | 1.52% | 2,419,199 |
| Feb 9, 2026 | 1,734.67 | 1,742.67 | 1,721.00 | 1,737.00 | 1,715.09 | 3.97% | 3,053,399 |
| Feb 6, 2026 | 1,646.67 | 1,670.67 | 1,642.67 | 1,670.67 | 1,649.60 | 1.40% | 2,382,899 |
| Feb 5, 2026 | 1,656.33 | 1,659.00 | 1,634.00 | 1,647.67 | 1,626.89 | 0.71% | 2,765,099 |
| Feb 4, 2026 | 1,620.33 | 1,636.00 | 1,601.67 | 1,636.00 | 1,615.37 | 0.97% | 2,691,299 |
| Feb 3, 2026 | 1,590.00 | 1,630.67 | 1,584.33 | 1,620.33 | 1,599.90 | 3.43% | 2,910,899 |
| Feb 2, 2026 | 1,608.33 | 1,620.67 | 1,566.67 | 1,566.67 | 1,546.91 | -1.57% | 3,290,699 |
| Jan 30, 2026 | 1,604.67 | 1,616.00 | 1,584.67 | 1,591.67 | 1,571.59 | -0.29% | 3,535,499 |
| Jan 29, 2026 | 1,556.67 | 1,601.33 | 1,553.00 | 1,596.33 | 1,576.20 | 2.61% | 2,648,399 |
| Jan 28, 2026 | 1,545.33 | 1,565.67 | 1,545.33 | 1,555.67 | 1,536.05 | -0.79% | 2,083,799 |
| Jan 27, 2026 | 1,540.00 | 1,571.67 | 1,534.00 | 1,568.00 | 1,548.22 | 1.25% | 3,120,599 |
| Jan 26, 2026 | 1,566.67 | 1,573.00 | 1,541.00 | 1,548.67 | 1,529.14 | -2.60% | 4,561,799 |
| Jan 23, 2026 | 1,613.67 | 1,625.00 | 1,590.00 | 1,590.00 | 1,569.95 | -1.47% | 2,994,599 |
| Jan 22, 2026 | 1,647.67 | 1,649.67 | 1,613.67 | 1,613.67 | 1,593.32 | -1.16% | 3,129,299 |
| Jan 21, 2026 | 1,670.33 | 1,681.67 | 1,627.00 | 1,632.67 | 1,612.08 | -3.37% | 2,897,999 |
| Jan 20, 2026 | 1,704.00 | 1,709.67 | 1,682.33 | 1,689.67 | 1,668.36 | -0.55% | 2,270,999 |
| Jan 19, 2026 | 1,727.33 | 1,727.67 | 1,677.33 | 1,699.00 | 1,677.57 | -1.66% | 4,696,199 |
| Jan 16, 2026 | 1,728.33 | 1,737.67 | 1,719.33 | 1,727.67 | 1,705.88 | -0.04% | 2,094,899 |
| Jan 15, 2026 | 1,703.33 | 1,745.00 | 1,703.33 | 1,728.33 | 1,706.54 | 1.51% | 2,212,499 |
| Jan 14, 2026 | 1,695.33 | 1,702.67 | 1,664.00 | 1,702.67 | 1,681.19 | 1.33% | 2,175,899 |
| Jan 13, 2026 | 1,713.67 | 1,718.00 | 1,672.33 | 1,680.33 | 1,659.14 | 0.16% | 2,647,199 |
| Jan 9, 2026 | 1,649.33 | 1,687.67 | 1,648.00 | 1,677.67 | 1,656.51 | 1.51% | 1,998,599 |
| Jan 8, 2026 | 1,660.00 | 1,668.00 | 1,644.33 | 1,652.67 | 1,631.82 | -0.96% | 2,354,399 |
| Jan 7, 2026 | 1,649.00 | 1,687.67 | 1,644.67 | 1,668.67 | 1,647.62 | 0.04% | 2,360,699 |
| Jan 6, 2026 | 1,624.67 | 1,668.33 | 1,624.67 | 1,668.00 | 1,646.96 | 3.65% | 2,546,099 |
| Jan 5, 2026 | 1,579.67 | 1,609.67 | 1,571.00 | 1,609.33 | 1,589.04 | 2.46% | 2,507,099 |
| Dec 30, 2025 | 1,578.67 | 1,578.67 | 1,562.67 | 1,570.67 | 1,550.86 | -0.46% | 1,287,899 |
| Dec 29, 2025 | 1,565.33 | 1,585.00 | 1,557.00 | 1,578.00 | 1,558.10 | 1.65% | 2,099,399 |
| Dec 26, 2025 | 1,552.00 | 1,559.67 | 1,542.67 | 1,552.33 | 1,532.76 | -0.19% | 1,114,499 |
| Dec 25, 2025 | 1,562.67 | 1,563.33 | 1,546.00 | 1,555.33 | 1,535.72 | -0.26% | 794,099 |
| Dec 24, 2025 | 1,575.67 | 1,583.00 | 1,551.67 | 1,559.33 | 1,539.67 | -0.91% | 1,996,799 |
| Dec 23, 2025 | 1,569.00 | 1,588.67 | 1,564.00 | 1,573.67 | 1,553.82 | 0.30% | 2,385,299 |
| Dec 22, 2025 | 1,547.00 | 1,582.00 | 1,531.33 | 1,569.00 | 1,549.21 | 2.98% | 3,932,399 |
| Dec 19, 2025 | 1,495.00 | 1,523.67 | 1,494.33 | 1,523.67 | 1,504.45 | 2.31% | 5,094,599 |
| Dec 18, 2025 | 1,525.67 | 1,526.33 | 1,486.00 | 1,489.33 | 1,470.55 | -2.51% | 2,474,399 |
| Dec 17, 2025 | 1,486.33 | 1,534.00 | 1,483.00 | 1,527.67 | 1,508.40 | 2.73% | 3,476,399 |
| Dec 16, 2025 | 1,500.00 | 1,502.67 | 1,475.33 | 1,487.00 | 1,468.25 | -0.60% | 2,522,399 |
| Dec 15, 2025 | 1,497.00 | 1,498.67 | 1,469.33 | 1,496.00 | 1,477.13 | 1.52% | 2,159,699 |
| Dec 12, 2025 | 1,468.33 | 1,479.33 | 1,458.33 | 1,473.67 | 1,455.08 | 1.98% | 2,111,399 |
| Dec 11, 2025 | 1,470.33 | 1,482.33 | 1,445.00 | 1,445.00 | 1,426.78 | -0.82% | 2,141,699 |
| Dec 10, 2025 | 1,462.33 | 1,468.33 | 1,448.00 | 1,457.00 | 1,438.62 | -0.66% | 1,833,599 |
| Dec 9, 2025 | 1,483.00 | 1,492.00 | 1,465.33 | 1,466.67 | 1,448.17 | -0.77% | 1,954,799 |
| Dec 8, 2025 | 1,468.00 | 1,481.33 | 1,458.33 | 1,478.00 | 1,459.36 | 1.21% | 1,289,999 |
| Dec 5, 2025 | 1,463.33 | 1,480.33 | 1,450.67 | 1,460.33 | 1,441.92 | -1.77% | 1,550,999 |
| Dec 4, 2025 | 1,466.67 | 1,493.00 | 1,464.67 | 1,486.67 | 1,467.92 | 1.13% | 1,959,299 |
| Dec 3, 2025 | 1,480.00 | 1,491.00 | 1,457.33 | 1,470.00 | 1,451.46 | -0.68% | 1,734,899 |
| Dec 2, 2025 | 1,478.33 | 1,491.67 | 1,467.33 | 1,480.00 | 1,461.33 | 0.95% | 2,086,799 |
| Dec 1, 2025 | 1,457.67 | 1,474.67 | 1,448.67 | 1,466.00 | 1,447.51 | 1.22% | 2,601,299 |