Canada markets closed

Japan Post Holdings Co Ltd (1JP.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
9.07+0.10 (+1.07%)
At close: 08:02AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.079.079.079.079.07-
May 02, 20248.978.978.978.978.97-
Apr 30, 20248.928.948.928.948.94-
Apr 29, 20248.708.768.708.768.76-
Apr 26, 20248.748.748.748.748.74-
Apr 25, 20248.848.848.848.848.84-
Apr 24, 20248.938.938.938.938.93-
Apr 23, 20248.868.868.868.868.86-
Apr 22, 20248.728.728.728.728.72-
Apr 19, 20248.568.568.568.568.56-
Apr 18, 20248.568.568.568.568.56-
Apr 17, 20248.528.528.528.528.52-
Apr 16, 20248.598.598.598.598.59-
Apr 15, 20249.009.019.009.019.01-
Apr 12, 20248.938.938.938.938.93-
Apr 11, 20248.908.908.908.908.90-
Apr 10, 20248.878.878.878.878.87-
Apr 09, 20249.049.049.049.049.04-
Apr 08, 20249.099.099.099.099.09-
Apr 05, 20249.069.069.069.069.06-
Apr 04, 20248.978.978.978.978.97-
Apr 03, 20248.978.978.978.978.97-
Apr 02, 20248.959.078.908.908.901,110
Mar 28, 20249.259.309.259.309.30-
Mar 28, 202425 Dividend
Mar 27, 20249.309.309.309.30-15.70-
Mar 26, 20249.259.259.259.25-15.62-
Mar 25, 20249.309.309.309.30-15.70-
Mar 22, 20249.509.509.509.50-16.04-
Mar 21, 20249.409.409.409.40-15.87-
Mar 20, 20249.059.059.059.05-15.28-
Mar 19, 20249.209.209.209.20-15.53-
Mar 18, 20249.109.109.109.10-15.36-
Mar 15, 20249.209.209.209.20-15.53-
Mar 14, 20249.209.209.209.20-15.53-
Mar 13, 20249.159.159.159.15-15.45-
Mar 12, 20249.159.159.159.15-15.45-
Mar 11, 20249.159.159.159.15-15.45-
Mar 08, 20249.259.259.259.25-15.62-
Mar 07, 20249.109.109.109.10-15.36-
Mar 06, 20248.908.908.908.90-15.02-
Mar 05, 20248.858.858.858.85-14.94-
Mar 04, 20248.909.058.909.05-15.281,090
Mar 01, 20249.059.059.059.05-15.285,517
Feb 29, 20248.858.858.858.85-14.94-
Feb 28, 20248.758.758.758.75-14.77-
Feb 27, 20248.658.758.658.75-14.77-
Feb 26, 20248.658.658.658.65-14.60-
Feb 23, 20248.608.608.608.60-14.52-
Feb 22, 20248.708.708.708.70-14.69-
Feb 21, 20248.658.658.658.65-14.60-
Feb 20, 20248.658.658.658.65-14.60-
Feb 19, 20248.708.708.708.70-14.69-
Feb 16, 20248.658.658.658.65-14.60-
Feb 15, 20248.608.608.608.60-14.52-
Feb 14, 20248.758.758.758.75-14.77-
Feb 13, 20248.858.858.858.85-14.94-
Feb 12, 20248.758.758.758.75-14.77-
Feb 09, 20248.708.708.708.70-14.69-
Feb 08, 20248.808.808.808.80-14.86-
Feb 07, 20248.808.808.808.80-14.86-
Feb 06, 20248.658.658.658.65-14.60-
Feb 05, 20248.758.758.758.75-14.77-
Feb 02, 20248.708.708.708.70-14.69-
Feb 01, 20248.758.758.758.75-14.77-
Jan 31, 20248.808.808.808.80-14.86-
Jan 30, 20248.708.708.708.70-14.69-
Jan 29, 20248.758.758.758.75-14.77-
Jan 26, 20248.658.708.658.70-14.69-
Jan 25, 20248.758.758.758.75-14.77-
Jan 24, 20248.908.908.908.90-15.02-
Jan 23, 20248.758.758.758.75-14.77-
Jan 22, 20248.558.558.558.55-14.43-
Jan 19, 20248.258.258.258.25-13.93-
Jan 18, 20248.308.308.308.30-14.01-
Jan 17, 20248.258.258.258.25-13.93-
Jan 16, 20248.358.358.358.35-14.10-
Jan 15, 20248.158.158.158.15-13.76-
Jan 12, 20248.158.158.158.15-13.76-
Jan 11, 20248.158.158.158.15-13.76-
Jan 10, 20248.108.108.108.10-13.67-
Jan 09, 20248.208.208.208.20-13.84-
Jan 08, 20248.308.308.308.30-14.01-
Jan 05, 20248.258.258.258.25-13.93-
Jan 04, 20248.158.158.158.15-13.76-
Jan 03, 20247.957.957.957.95-13.42-
Jan 02, 20248.058.058.058.05-13.59-
Dec 29, 20238.008.008.008.00-13.51-
Dec 28, 20237.957.957.957.95-13.42-
Dec 27, 20237.957.957.957.95-13.42-
Dec 22, 20238.058.058.058.05-13.59-
Dec 21, 20238.008.008.008.00-13.51-
Dec 20, 20237.907.907.907.90-13.34-
Dec 19, 20238.108.107.907.90-13.34700
Dec 18, 20238.158.158.158.15-13.76-
Dec 15, 20237.907.907.907.90-13.34-
Dec 14, 20238.158.158.158.15-13.76-
Dec 13, 20238.308.308.308.30-14.01-
Dec 12, 20238.308.308.308.30-14.01-
Dec 11, 20238.408.408.408.40-14.18-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...