JAPAN POST BANK Co., Ltd. (7182.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1,470.00 | 1,483.00 | 1,452.00 | 1,452.50 | 1,452.50 | 14,537,100 |
| 20 Jun 2024 | 1,450.00 | 1,465.50 | 1,443.00 | 1,457.00 | 1,457.00 | 8,346,500 |
| 19 Jun 2024 | 1,492.00 | 1,492.50 | 1,452.00 | 1,456.50 | 1,456.50 | 7,621,000 |
| 18 Jun 2024 | 1,475.00 | 1,489.00 | 1,472.00 | 1,480.50 | 1,480.50 | 6,159,100 |
| 17 Jun 2024 | 1,471.00 | 1,477.50 | 1,460.00 | 1,464.50 | 1,464.50 | 6,190,200 |
| 14 Jun 2024 | 1,479.50 | 1,494.00 | 1,459.00 | 1,478.00 | 1,478.00 | 12,244,300 |
| 13 Jun 2024 | 1,515.50 | 1,519.50 | 1,488.50 | 1,488.50 | 1,488.50 | 6,714,100 |
| 12 Jun 2024 | 1,516.00 | 1,523.00 | 1,502.00 | 1,522.00 | 1,522.00 | 4,844,300 |
| 11 Jun 2024 | 1,542.00 | 1,562.50 | 1,537.50 | 1,539.50 | 1,539.50 | 4,572,800 |
| 10 Jun 2024 | 1,528.00 | 1,548.50 | 1,526.50 | 1,536.00 | 1,536.00 | 5,213,200 |
| 07 Jun 2024 | 1,531.00 | 1,536.50 | 1,505.00 | 1,513.00 | 1,513.00 | 5,086,900 |
| 06 Jun 2024 | 1,531.50 | 1,543.00 | 1,513.00 | 1,531.00 | 1,531.00 | 5,768,200 |
| 05 Jun 2024 | 1,521.50 | 1,545.50 | 1,502.00 | 1,533.00 | 1,533.00 | 7,943,200 |
| 04 Jun 2024 | 1,552.50 | 1,586.50 | 1,548.50 | 1,561.50 | 1,561.50 | 6,846,300 |
| 03 Jun 2024 | 1,555.50 | 1,574.50 | 1,555.00 | 1,566.00 | 1,566.00 | 4,659,300 |
| 31 May 2024 | 1,523.50 | 1,554.00 | 1,523.00 | 1,553.00 | 1,553.00 | 11,602,100 |
| 30 May 2024 | 1,520.50 | 1,541.00 | 1,506.50 | 1,529.50 | 1,529.50 | 5,214,900 |
| 29 May 2024 | 1,527.00 | 1,546.00 | 1,525.50 | 1,528.50 | 1,528.50 | 6,763,200 |
| 28 May 2024 | 1,510.50 | 1,527.00 | 1,508.50 | 1,525.00 | 1,525.00 | 4,875,900 |
| 27 May 2024 | 1,511.00 | 1,517.00 | 1,502.50 | 1,514.00 | 1,514.00 | 5,216,700 |
| 24 May 2024 | 1,511.00 | 1,542.50 | 1,508.50 | 1,520.50 | 1,520.50 | 5,716,200 |
| 23 May 2024 | 1,488.00 | 1,524.00 | 1,480.50 | 1,522.50 | 1,522.50 | 7,134,800 |
| 22 May 2024 | 1,495.00 | 1,497.50 | 1,473.50 | 1,488.00 | 1,488.00 | 8,594,200 |
| 21 May 2024 | 1,526.00 | 1,528.00 | 1,496.50 | 1,498.50 | 1,498.50 | 9,174,300 |
| 20 May 2024 | 1,539.00 | 1,547.50 | 1,528.00 | 1,544.00 | 1,544.00 | 6,181,800 |
| 17 May 2024 | 1,535.00 | 1,543.00 | 1,514.50 | 1,539.50 | 1,539.50 | 5,983,700 |
| 16 May 2024 | 1,562.50 | 1,600.50 | 1,515.50 | 1,538.50 | 1,538.50 | 13,783,200 |
| 15 May 2024 | 1,600.00 | 1,640.50 | 1,597.50 | 1,631.00 | 1,631.00 | 9,585,200 |
| 14 May 2024 | 1,587.50 | 1,599.50 | 1,579.00 | 1,591.50 | 1,591.50 | 7,496,100 |
| 13 May 2024 | 1,591.50 | 1,601.50 | 1,578.50 | 1,591.50 | 1,591.50 | 4,799,500 |
| 10 May 2024 | 1,577.00 | 1,601.00 | 1,572.50 | 1,592.00 | 1,592.00 | 4,493,400 |
| 09 May 2024 | 1,560.50 | 1,576.50 | 1,559.50 | 1,571.50 | 1,571.50 | 3,773,800 |
| 08 May 2024 | 1,549.00 | 1,564.00 | 1,545.50 | 1,553.50 | 1,553.50 | 3,074,800 |
| 07 May 2024 | 1,580.00 | 1,582.50 | 1,553.00 | 1,560.00 | 1,560.00 | 4,213,500 |
| 02 May 2024 | 1,585.00 | 1,585.50 | 1,571.00 | 1,585.50 | 1,585.50 | 2,901,800 |
| 01 May 2024 | 1,603.00 | 1,605.00 | 1,574.00 | 1,584.00 | 1,584.00 | 3,655,500 |
| 30 Apr 2024 | 1,602.00 | 1,604.00 | 1,582.50 | 1,603.50 | 1,603.50 | 5,849,000 |
| 26 Apr 2024 | 1,579.00 | 1,612.00 | 1,579.00 | 1,593.00 | 1,593.00 | 6,337,500 |
| 25 Apr 2024 | 1,576.00 | 1,586.50 | 1,574.50 | 1,585.00 | 1,585.00 | 4,560,600 |
| 24 Apr 2024 | 1,587.00 | 1,587.00 | 1,571.50 | 1,582.00 | 1,582.00 | 4,729,600 |
| 23 Apr 2024 | 1,576.50 | 1,597.00 | 1,573.50 | 1,577.00 | 1,577.00 | 5,875,300 |
| 22 Apr 2024 | 1,549.50 | 1,570.00 | 1,538.00 | 1,562.50 | 1,562.50 | 6,130,500 |
| 19 Apr 2024 | 1,533.00 | 1,548.00 | 1,518.00 | 1,528.00 | 1,528.00 | 6,306,700 |
| 18 Apr 2024 | 1,512.00 | 1,544.50 | 1,510.00 | 1,536.00 | 1,536.00 | 5,224,300 |
| 17 Apr 2024 | 1,555.00 | 1,555.50 | 1,512.00 | 1,515.50 | 1,515.50 | 5,958,100 |
| 16 Apr 2024 | 1,564.00 | 1,575.50 | 1,533.00 | 1,538.00 | 1,538.00 | 6,988,900 |
| 15 Apr 2024 | 1,558.00 | 1,574.50 | 1,550.50 | 1,574.00 | 1,574.00 | 3,647,700 |
| 12 Apr 2024 | 1,586.00 | 1,590.50 | 1,568.00 | 1,575.00 | 1,575.00 | 5,396,200 |
| 11 Apr 2024 | 1,561.50 | 1,587.00 | 1,561.00 | 1,586.00 | 1,586.00 | 4,038,700 |
| 10 Apr 2024 | 1,572.00 | 1,580.50 | 1,566.00 | 1,570.00 | 1,570.00 | 2,915,800 |
| 09 Apr 2024 | 1,596.50 | 1,601.00 | 1,573.00 | 1,583.00 | 1,583.00 | 5,751,100 |
| 08 Apr 2024 | 1,572.00 | 1,591.00 | 1,571.00 | 1,588.50 | 1,588.50 | 5,517,900 |
| 05 Apr 2024 | 1,564.50 | 1,564.50 | 1,542.00 | 1,560.50 | 1,560.50 | 5,569,200 |
| 04 Apr 2024 | 1,589.50 | 1,596.50 | 1,574.00 | 1,577.50 | 1,577.50 | 6,812,100 |
| 03 Apr 2024 | 1,569.00 | 1,594.50 | 1,564.00 | 1,586.00 | 1,586.00 | 6,618,400 |
| 02 Apr 2024 | 1,590.00 | 1,608.00 | 1,559.00 | 1,573.00 | 1,573.00 | 8,283,000 |
| 01 Apr 2024 | 1,626.00 | 1,631.00 | 1,582.50 | 1,586.00 | 1,586.00 | 6,933,900 |
| 29 Mar 2024 | 1,629.00 | 1,640.00 | 1,615.50 | 1,621.50 | 1,621.50 | 4,421,800 |
| 28 Mar 2024 | 1,647.00 | 1,653.50 | 1,618.00 | 1,625.00 | 1,625.00 | 10,921,500 |
| 28 Mar 2024 | 51 Dividend | |||||
| 27 Mar 2024 | 1,700.00 | 1,724.00 | 1,698.00 | 1,711.50 | 1,660.50 | 11,227,100 |
| 26 Mar 2024 | 1,695.50 | 1,702.50 | 1,673.00 | 1,690.00 | 1,639.64 | 8,016,900 |
| 25 Mar 2024 | 1,742.00 | 1,742.00 | 1,689.50 | 1,689.50 | 1,639.16 | 12,111,800 |
| 22 Mar 2024 | 1,729.50 | 1,747.50 | 1,713.00 | 1,741.50 | 1,689.61 | 8,830,100 |
| 21 Mar 2024 | 1,699.50 | 1,720.00 | 1,680.50 | 1,718.50 | 1,667.29 | 11,502,500 |
| 19 Mar 2024 | 1,679.00 | 1,692.50 | 1,641.00 | 1,675.00 | 1,625.09 | 15,184,200 |
| 18 Mar 2024 | 1,650.00 | 1,652.50 | 1,637.50 | 1,649.00 | 1,599.86 | 6,037,900 |
| 15 Mar 2024 | 1,633.00 | 1,658.00 | 1,622.00 | 1,631.50 | 1,582.88 | 10,903,100 |
| 14 Mar 2024 | 1,650.00 | 1,662.00 | 1,630.00 | 1,635.00 | 1,586.28 | 7,629,700 |
| 13 Mar 2024 | 1,665.00 | 1,668.50 | 1,628.00 | 1,645.50 | 1,596.47 | 9,356,800 |
| 12 Mar 2024 | 1,640.00 | 1,644.00 | 1,617.00 | 1,643.50 | 1,594.53 | 9,509,200 |
| 11 Mar 2024 | 1,707.00 | 1,709.50 | 1,631.00 | 1,652.00 | 1,602.77 | 10,111,300 |
| 08 Mar 2024 | 1,692.00 | 1,717.00 | 1,670.00 | 1,709.50 | 1,658.56 | 13,711,400 |
| 07 Mar 2024 | 1,647.00 | 1,680.00 | 1,646.00 | 1,675.00 | 1,625.09 | 7,696,000 |
| 06 Mar 2024 | 1,629.50 | 1,642.00 | 1,620.00 | 1,642.00 | 1,593.07 | 6,805,700 |
| 05 Mar 2024 | 1,622.00 | 1,630.00 | 1,606.50 | 1,625.00 | 1,576.58 | 5,349,500 |
| 04 Mar 2024 | 1,628.00 | 1,629.50 | 1,609.50 | 1,614.00 | 1,565.91 | 6,413,000 |
| 01 Mar 2024 | 1,606.00 | 1,638.50 | 1,601.50 | 1,636.00 | 1,587.25 | 8,411,700 |
| 29 Feb 2024 | 1,584.00 | 1,603.00 | 1,580.50 | 1,597.50 | 1,549.90 | 9,711,600 |
| 28 Feb 2024 | 1,574.50 | 1,598.00 | 1,565.00 | 1,574.00 | 1,527.10 | 8,839,900 |
| 27 Feb 2024 | 1,548.50 | 1,589.00 | 1,545.50 | 1,567.00 | 1,520.31 | 10,633,700 |
| 26 Feb 2024 | 1,550.00 | 1,557.50 | 1,528.50 | 1,540.00 | 1,494.11 | 5,854,400 |
| 22 Feb 2024 | 1,546.50 | 1,561.50 | 1,539.50 | 1,540.00 | 1,494.11 | 7,508,400 |
| 21 Feb 2024 | 1,542.00 | 1,548.00 | 1,527.50 | 1,538.50 | 1,492.66 | 4,052,700 |
| 20 Feb 2024 | 1,545.50 | 1,554.50 | 1,535.50 | 1,536.00 | 1,490.23 | 5,940,400 |
| 19 Feb 2024 | 1,503.00 | 1,545.50 | 1,503.00 | 1,545.50 | 1,499.45 | 6,955,800 |
| 16 Feb 2024 | 1,500.00 | 1,517.50 | 1,490.50 | 1,502.50 | 1,457.73 | 7,477,200 |
| 15 Feb 2024 | 1,500.00 | 1,525.00 | 1,486.00 | 1,488.50 | 1,444.15 | 10,811,100 |
| 14 Feb 2024 | 1,489.00 | 1,500.00 | 1,471.50 | 1,481.50 | 1,437.35 | 7,138,300 |
| 13 Feb 2024 | 1,469.00 | 1,481.00 | 1,467.50 | 1,480.00 | 1,435.90 | 6,252,000 |
| 09 Feb 2024 | 1,476.00 | 1,482.00 | 1,455.00 | 1,467.50 | 1,423.77 | 6,885,200 |
| 08 Feb 2024 | 1,499.50 | 1,504.00 | 1,485.00 | 1,485.00 | 1,440.75 | 6,037,300 |
| 07 Feb 2024 | 1,500.00 | 1,505.00 | 1,488.00 | 1,503.50 | 1,458.70 | 5,931,600 |
| 06 Feb 2024 | 1,516.00 | 1,517.50 | 1,500.50 | 1,506.00 | 1,461.12 | 7,613,600 |
| 05 Feb 2024 | 1,525.50 | 1,527.00 | 1,509.50 | 1,516.50 | 1,471.31 | 5,165,000 |
| 02 Feb 2024 | 1,519.50 | 1,521.00 | 1,503.50 | 1,512.00 | 1,466.94 | 7,515,100 |
| 01 Feb 2024 | 1,525.00 | 1,534.50 | 1,521.50 | 1,530.00 | 1,484.41 | 5,688,900 |
| 31 Jan 2024 | 1,513.50 | 1,537.50 | 1,509.00 | 1,535.50 | 1,489.74 | 6,007,800 |
| 30 Jan 2024 | 1,529.00 | 1,532.00 | 1,507.00 | 1,508.00 | 1,463.06 | 6,016,600 |
| 29 Jan 2024 | 1,530.00 | 1,540.50 | 1,525.50 | 1,535.00 | 1,489.26 | 4,535,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.