Canada markets closed

JAPAN POST BANK Co., Ltd. (7182.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
1,531.00-2.00 (-0.13%)
At close: 03:15PM JST
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20241,531.501,543.001,513.001,531.001,531.005,768,200
Jun 05, 20241,521.501,545.501,502.001,533.001,533.007,943,200
Jun 04, 20241,552.501,586.501,548.501,561.501,561.506,846,300
Jun 03, 20241,555.501,574.501,555.001,566.001,566.004,659,300
May 31, 20241,523.501,554.001,523.001,553.001,553.0011,602,100
May 30, 20241,520.501,541.001,506.501,529.501,529.505,214,900
May 29, 20241,527.001,546.001,525.501,528.501,528.506,763,200
May 28, 20241,510.501,527.001,508.501,525.001,525.004,875,900
May 27, 20241,511.001,517.001,502.501,514.001,514.005,216,700
May 24, 20241,511.001,542.501,508.501,520.501,520.505,716,200
May 23, 20241,488.001,524.001,480.501,522.501,522.507,134,800
May 22, 20241,495.001,497.501,473.501,488.001,488.008,594,200
May 21, 20241,526.001,528.001,496.501,498.501,498.509,174,300
May 20, 20241,539.001,547.501,528.001,544.001,544.006,181,800
May 17, 20241,535.001,543.001,514.501,539.501,539.505,983,700
May 16, 20241,562.501,600.501,515.501,538.501,538.5013,783,200
May 15, 20241,600.001,640.501,597.501,631.001,631.009,585,200
May 14, 20241,587.501,599.501,579.001,591.501,591.507,496,100
May 13, 20241,591.501,601.501,578.501,591.501,591.504,799,500
May 10, 20241,577.001,601.001,572.501,592.001,592.004,493,400
May 09, 20241,560.501,576.501,559.501,571.501,571.503,773,800
May 08, 20241,549.001,564.001,545.501,553.501,553.503,074,800
May 07, 20241,580.001,582.501,553.001,560.001,560.004,213,500
May 02, 20241,585.001,585.501,571.001,585.501,585.502,901,800
May 01, 20241,603.001,605.001,574.001,584.001,584.003,655,500
Apr 30, 20241,602.001,604.001,582.501,603.501,603.505,849,000
Apr 26, 20241,579.001,612.001,579.001,593.001,593.006,337,500
Apr 25, 20241,576.001,586.501,574.501,585.001,585.004,560,600
Apr 24, 20241,587.001,587.001,571.501,582.001,582.004,729,600
Apr 23, 20241,576.501,597.001,573.501,577.001,577.005,875,300
Apr 22, 20241,549.501,570.001,538.001,562.501,562.506,130,500
Apr 19, 20241,533.001,548.001,518.001,528.001,528.006,306,700
Apr 18, 20241,512.001,544.501,510.001,536.001,536.005,224,300
Apr 17, 20241,555.001,555.501,512.001,515.501,515.505,958,100
Apr 16, 20241,564.001,575.501,533.001,538.001,538.006,988,900
Apr 15, 20241,558.001,574.501,550.501,574.001,574.003,647,700
Apr 12, 20241,586.001,590.501,568.001,575.001,575.005,396,200
Apr 11, 20241,561.501,587.001,561.001,586.001,586.004,038,700
Apr 10, 20241,572.001,580.501,566.001,570.001,570.002,915,800
Apr 09, 20241,596.501,601.001,573.001,583.001,583.005,751,100
Apr 08, 20241,572.001,591.001,571.001,588.501,588.505,517,900
Apr 05, 20241,564.501,564.501,542.001,560.501,560.505,569,200
Apr 04, 20241,589.501,596.501,574.001,577.501,577.506,812,100
Apr 03, 20241,569.001,594.501,564.001,586.001,586.006,618,400
Apr 02, 20241,590.001,608.001,559.001,573.001,573.008,283,000
Apr 01, 20241,626.001,631.001,582.501,586.001,586.006,933,900
Mar 29, 20241,629.001,640.001,615.501,621.501,621.504,421,800
Mar 28, 20241,647.001,653.501,618.001,625.001,625.0010,921,500
Mar 28, 202451 Dividend
Mar 27, 20241,700.001,724.001,698.001,711.501,660.5011,227,100
Mar 26, 20241,695.501,702.501,673.001,690.001,639.648,016,900
Mar 25, 20241,742.001,742.001,689.501,689.501,639.1612,111,800
Mar 22, 20241,729.501,747.501,713.001,741.501,689.618,830,100
Mar 21, 20241,699.501,720.001,680.501,718.501,667.2911,502,500
Mar 19, 20241,679.001,692.501,641.001,675.001,625.0915,184,200
Mar 18, 20241,650.001,652.501,637.501,649.001,599.866,037,900
Mar 15, 20241,633.001,658.001,622.001,631.501,582.8810,903,100
Mar 14, 20241,650.001,662.001,630.001,635.001,586.287,629,700
Mar 13, 20241,665.001,668.501,628.001,645.501,596.479,356,800
Mar 12, 20241,640.001,644.001,617.001,643.501,594.539,509,200
Mar 11, 20241,707.001,709.501,631.001,652.001,602.7710,111,300
Mar 08, 20241,692.001,717.001,670.001,709.501,658.5613,711,400
Mar 07, 20241,647.001,680.001,646.001,675.001,625.097,696,000
Mar 06, 20241,629.501,642.001,620.001,642.001,593.076,805,700
Mar 05, 20241,622.001,630.001,606.501,625.001,576.585,349,500
Mar 04, 20241,628.001,629.501,609.501,614.001,565.916,413,000
Mar 01, 20241,606.001,638.501,601.501,636.001,587.258,411,700
Feb 29, 20241,584.001,603.001,580.501,597.501,549.909,711,600
Feb 28, 20241,574.501,598.001,565.001,574.001,527.108,839,900
Feb 27, 20241,548.501,589.001,545.501,567.001,520.3110,633,700
Feb 26, 20241,550.001,557.501,528.501,540.001,494.115,854,400
Feb 22, 20241,546.501,561.501,539.501,540.001,494.117,508,400
Feb 21, 20241,542.001,548.001,527.501,538.501,492.664,052,700
Feb 20, 20241,545.501,554.501,535.501,536.001,490.235,940,400
Feb 19, 20241,503.001,545.501,503.001,545.501,499.456,955,800
Feb 16, 20241,500.001,517.501,490.501,502.501,457.737,477,200
Feb 15, 20241,500.001,525.001,486.001,488.501,444.1510,811,100
Feb 14, 20241,489.001,500.001,471.501,481.501,437.357,138,300
Feb 13, 20241,469.001,481.001,467.501,480.001,435.906,252,000
Feb 09, 20241,476.001,482.001,455.001,467.501,423.776,885,200
Feb 08, 20241,499.501,504.001,485.001,485.001,440.756,037,300
Feb 07, 20241,500.001,505.001,488.001,503.501,458.705,931,600
Feb 06, 20241,516.001,517.501,500.501,506.001,461.127,613,600
Feb 05, 20241,525.501,527.001,509.501,516.501,471.315,165,000
Feb 02, 20241,519.501,521.001,503.501,512.001,466.947,515,100
Feb 01, 20241,525.001,534.501,521.501,530.001,484.415,688,900
Jan 31, 20241,513.501,537.501,509.001,535.501,489.746,007,800
Jan 30, 20241,529.001,532.001,507.001,508.001,463.066,016,600
Jan 29, 20241,530.001,540.501,525.501,535.001,489.264,535,300
Jan 26, 20241,535.001,552.501,520.501,531.001,485.388,681,300
Jan 25, 20241,555.001,562.001,535.501,542.501,496.548,299,200
Jan 24, 20241,509.501,558.501,507.501,558.501,512.0611,316,200
Jan 23, 20241,512.001,529.501,501.001,508.001,463.067,733,600
Jan 22, 20241,486.001,506.501,484.501,504.501,459.675,606,000
Jan 19, 20241,489.001,489.001,479.001,486.001,441.724,613,600
Jan 18, 20241,479.501,488.001,468.501,483.001,438.815,805,400
Jan 17, 20241,470.001,485.001,468.001,471.501,427.657,390,700
Jan 16, 20241,455.001,475.501,455.001,468.001,424.266,283,600
Jan 15, 20241,455.001,464.001,455.001,461.501,417.95604,700
Jan 12, 20241,453.001,472.501,445.501,455.001,411.646,586,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...