Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Post Holdings Ltd (OP: JPPHY )

9.270 UNCHANGED
Last Price Updated: 11:22 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.150 7.150 7.130 7.130 578 -0.01(-0.14%)
Apr 28, 2022 7.020 7.140 7.015 7.140 3,200 +0.44(+6.56%)
Apr 27, 2022 6.730 6.730 6.700 6.700 3,749 -0.31(-4.48%)
Apr 26, 2022 7.015 7.015 7.015 7.015 3,400 +0.15(+2.18%)
Apr 25, 2022 6.845 6.865 6.845 6.865 4,452 -0.19(-2.69%)
Apr 20, 2022 7.055 0 +0.22(+3.29%)
Apr 19, 2022 7.060 7.060 6.830 6.830 772 +0.09(+1.34%)
Apr 18, 2022 6.740 6.740 6.740 6.740 854 -0.42(-5.93%)
Apr 14, 2022 7.165 7.165 7.165 7.165 188 -0.11(-1.51%)
Apr 06, 2022 7.275 0 +0.06(+0.76%)
Apr 05, 2022 7.220 7.220 7.220 7.220 3,979 -0.31(-4.12%)
Apr 01, 2022 7.530 0 +0.28(+3.79%)
Mar 31, 2022 7.255 7.255 7.255 7.255 2,100 -0.22(-2.94%)
Mar 30, 2022 7.497 7.670 7.475 7.475 1,195 -0.20(-2.54%)
Mar 29, 2022 7.754 7.754 7.670 7.670 411 -0.41(-5.07%)
Mar 25, 2022 8.080 0 -0.04(-0.49%)
Mar 24, 2022 7.970 8.120 7.970 8.120 2,500 +0.33(+4.24%)
Mar 23, 2022 8.140 8.260 7.790 7.790 1,032 -0.31(-3.77%)
Mar 22, 2022 8.095 8.095 8.095 8.095 267 -0.07(-0.92%)
Mar 21, 2022 8.170 8.170 8.170 8.170 3,662 +0.10(+1.24%)
Mar 18, 2022 7.870 8.070 7.870 8.070 3,816 +0.07(+0.88%)
Mar 17, 2022 7.850 8.010 7.770 8.000 4,447 +0.00(+0.00%)
Mar 16, 2022 7.950 8.000 7.932 8.000 3,304 +0.04(+0.50%)
Mar 15, 2022 7.780 8.110 7.780 7.960 3,321 -0.15(-1.85%)
Mar 14, 2022 8.110 8.110 8.110 8.110 241 -0.13(-1.58%)
Mar 11, 2022 8.005 8.240 8.005 8.240 9,586 +0.27(+3.39%)
Mar 09, 2022 7.970 0 +0.01(+0.13%)
Mar 08, 2022 7.960 7.960 7.960 7.960 321 -0.22(-2.69%)
Mar 07, 2022 8.180 8.180 8.180 8.180 425 -0.09(-1.09%)
Mar 04, 2022 8.270 8.270 8.270 8.270 294 +0.12(+1.47%)
Mar 03, 2022 8.175 8.180 8.150 8.150 12,270 +0.20(+2.45%)
Mar 02, 2022 7.945 8.210 7.945 7.955 17,247 -0.24(-2.99%)
Feb 28, 2022 8.200 0 +0.04(+0.43%)
Feb 25, 2022 8.165 8.190 8.165 8.165 2,800 +0.15(+1.87%)
Feb 24, 2022 7.995 8.015 7.995 8.015 3,200 -0.21(-2.49%)
Feb 23, 2022 8.260 8.260 8.220 8.220 287 -0.04(-0.48%)
Feb 18, 2022 8.260 15 -0.25(-2.94%)
Feb 16, 2022 8.510 0 -0.12(-1.39%)
Feb 11, 2022 8.630 52 -0.05(-0.63%)
Feb 10, 2022 8.625 8.685 8.625 8.685 3,750 -0.23(-2.58%)
Feb 09, 2022 8.915 8.915 8.915 8.915 2,300 +0.21(+2.47%)
Feb 08, 2022 8.700 8.700 8.700 8.700 2,300 +0.20(+2.35%)
Feb 03, 2022 8.500 0 -0.16(-1.85%)
Feb 02, 2022 8.660 8.660 8.660 8.660 2,900 +0.28(+3.28%)
Feb 01, 2022 8.390 8.390 8.385 8.385 2,900 +0.19(+2.26%)
Jan 28, 2022 8.200 0 -0.41(-4.76%)
Jan 27, 2022 8.610 8.610 8.610 8.610 2,150 +0.18(+2.14%)
Jan 26, 2022 8.430 8.430 8.430 8.430 1,900 -0.04(-0.47%)
Jan 20, 2022 8.470 0 -0.12(-1.34%)
Jan 19, 2022 8.585 8.585 8.585 8.585 2,100 +0.37(+4.44%)
Jan 18, 2022 8.220 8.220 8.220 8.220 2,100 -0.58(-6.59%)
Jan 14, 2022 8.800 0 +0.04(+0.46%)
Jan 13, 2022 8.760 8.760 8.760 8.760 1,400 +0.30(+3.61%)
Jan 12, 2022 8.455 8.455 8.455 8.455 1,400 +0.05(+0.65%)
Jan 10, 2022 8.400 8.400 8.400 50 +0.12(+1.45%)
Jan 07, 2022 8.185 8.280 8.185 8.280 2,050 +0.10(+1.22%)
Jan 06, 2022 8.180 8.180 8.180 8.180 1,500 +0.18(+2.25%)
Jan 04, 2022 8.000 8.000 8.000 0 +0.10(+1.27%)
Dec 31, 2021 7.900 7.900 7.900 200 +0.17(+2.13%)
Dec 30, 2021 7.735 7.735 7.735 7.735 2,850 -0.08(-1.02%)
Dec 29, 2021 7.825 7.825 7.815 7.815 1,500 +0.10(+1.30%)
Dec 28, 2021 7.715 7.715 7.715 7.715 1,507 -0.12(-1.53%)
Dec 23, 2021 7.835 7.835 7.835 0 +0.09(+1.16%)
Dec 22, 2021 7.745 7.745 7.745 7.745 1,500 +0.01(+0.19%)
Dec 21, 2021 7.730 7.730 7.730 7.730 146 -0.12(-1.53%)
Dec 20, 2021 7.850 7.850 7.850 7.850 1,810 +0.10(+1.36%)
Dec 17, 2021 7.745 7.745 7.745 7.745 1,800 -0.12(-1.53%)
Dec 14, 2021 7.865 7.865 7.865 0 +0.12(+1.48%)
Dec 13, 2021 7.755 7.755 7.710 7.750 2,300 +0.08(+1.04%)
Dec 08, 2021 7.670 7.670 7.670 0 -0.00(-0.07%)
Dec 07, 2021 7.680 7.680 7.675 7.675 1,403 +0.02(+0.26%)
Dec 03, 2021 7.655 7.655 7.655 0 +0.18(+2.41%)
Dec 02, 2021 7.470 7.475 7.470 7.475 1,526 -0.14(-1.84%)
Nov 30, 2021 7.615 7.615 7.615 0 +0.18(+2.42%)
Nov 29, 2021 7.435 7.435 7.435 7.435 2,201 -0.21(-2.75%)
Nov 23, 2021 7.645 7.645 7.645 6 +0.05(+0.66%)
Nov 22, 2021 7.515 7.630 7.515 7.595 2,026 -0.15(-1.87%)
Nov 18, 2021 7.740 7.740 7.740 70 -0.01(-0.13%)
Nov 16, 2021 7.750 7.750 7.750 0 +0.21(+2.85%)
Nov 15, 2021 7.535 7.535 7.535 7.535 146 -0.13(-1.76%)
Nov 12, 2021 7.680 7.680 7.670 7.670 5,500 +0.01(+0.13%)
Nov 11, 2021 7.660 7.660 7.660 7.660 1,000 +0.09(+1.19%)
Nov 05, 2021 7.570 7.570 7.570 0 -0.08(-1.05%)
Nov 01, 2021 7.650 7.650 7.650 26 -0.13(-1.67%)
Oct 29, 2021 7.780 7.780 7.780 7.780 100 -0.17(-2.14%)
Oct 27, 2021 7.950 7.950 7.950 0 +0.57(+7.72%)
Oct 25, 2021 7.380 7.380 7.380 0 -0.71(-8.78%)
Oct 14, 2021 8.090 8.090 8.090 0 -0.16(-1.94%)
Oct 06, 2021 8.250 8.250 8.250 10 +0.10(+1.23%)
Oct 04, 2021 8.150 8.150 8.150 1 -0.52(-6.00%)
Sep 30, 2021 8.670 8.670 8.670 0 -0.32(-3.56%)
Sep 22, 2021 8.990 8.990 8.990 0 -0.19(-2.07%)
Sep 15, 2021 9.180 9.180 9.180 0 -0.01(-0.11%)
Sep 14, 2021 9.190 9.190 9.000 9.190 1,146 +0.26(+2.97%)
Sep 13, 2021 9.180 9.180 8.775 8.925 3,810 -0.27(-2.99%)
Sep 10, 2021 9.180 9.200 8.900 9.200 4,327 +0.05(+0.55%)
Sep 03, 2021 9.150 9.150 9.150 30 +0.90(+10.91%)
Aug 25, 2021 8.250 8.250 8.250 0 -0.03(-0.36%)
Aug 19, 2021 8.280 8.280 8.280 0 -0.46(-5.26%)
Aug 11, 2021 8.740 8.740 8.740 0 +0.10(+1.16%)
Aug 04, 2021 8.640 8.640 8.640 0 +0.14(+1.65%)
Jul 30, 2021 8.500 8.500 8.500 0 -0.17(-1.96%)
Jul 27, 2021 8.670 8.670 8.670 145 +0.17(+2.00%)
Jul 22, 2021 8.500 8.500 8.500 0 +0.10(+1.19%)
Jun 17, 2021 8.400 8.400 8.400 0 +0.00(+0.00%)
May 26, 2021 8.400 8.400 8.400 0 -0.13(-1.52%)
May 21, 2021 8.530 8.530 8.530 0 -0.07(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.