UK markets open in 6 hours 31 minutes
NIKKEI 225
38,920.36 +20.34 (+0.05%) HANG SENG
18,827.35 +218.41 (+1.17%) CRUDE OIL
78.70 +0.98 (+1.26%) GOLD FUTURES
2,354.10 +19.60 (+0.84%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
54,238.27 +577.43 (+1.08%)
Japan Post Holdings Co., Ltd. (JPPHY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 11:22AM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1,001 |
| 23 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 22 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 21 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 20 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 17 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 16 May 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 15 May 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 1,100 |
| 14 May 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 13 May 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 10 May 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 09 May 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 08 May 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 07 May 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 06 May 2024 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 03 May 2024 | 9.86 | 10.16 | 9.86 | 10.16 | 10.16 | 899 |
| 02 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 01 May 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | - |
| 30 Apr 2024 | 9.84 | 9.84 | 9.52 | 9.81 | 9.81 | 815 |
| 29 Apr 2024 | 9.71 | 9.71 | 9.45 | 9.70 | 9.70 | 2,012 |
| 26 Apr 2024 | 9.38 | 9.38 | 9.31 | 9.33 | 9.33 | 2,300 |
| 25 Apr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 24 Apr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 23 Apr 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| 22 Apr 2024 | 9.49 | 9.53 | 9.49 | 9.53 | 9.53 | 2,014 |
| 19 Apr 2024 | 9.09 | 9.30 | 9.09 | 9.15 | 9.15 | 2,013 |
| 18 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 17 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 15 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 12 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 11 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 09 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 08 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 05 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 04 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 03 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 02 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 01 Apr 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 172 |
| 28 Mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 27 Mar 2024 | 10.22 | 10.25 | 9.96 | 10.25 | 10.25 | 523 |
| 26 Mar 2024 | 10.23 | 10.27 | 10.23 | 10.23 | 10.23 | 2,017 |
| 25 Mar 2024 | 9.96 | 10.00 | 9.92 | 9.99 | 9.99 | 2,500 |
| 22 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 21 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 790 |
| 20 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 19 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 18 Mar 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 500 |
| 15 Mar 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 14 Mar 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 700 |
| 13 Mar 2024 | 10.19 | 10.19 | 9.92 | 10.15 | 10.15 | 2,100 |
| 12 Mar 2024 | 9.96 | 10.24 | 9.96 | 10.24 | 10.24 | 2,800 |
| 11 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 08 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 07 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 06 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 05 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 04 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 100 |
| 01 Mar 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 29 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 28 Feb 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 300 |
| 27 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 26 Feb 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 23 Feb 2024 | 9.65 | 9.69 | 9.65 | 9.65 | 9.65 | 3,322 |
| 22 Feb 2024 | 9.31 | 9.62 | 9.31 | 9.36 | 9.36 | 3,300 |
| 21 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 20 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 16 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 15 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 14 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 13 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| 12 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 138 |
| 09 Feb 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 152 |
| 08 Feb 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 07 Feb 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 06 Feb 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 05 Feb 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 02 Feb 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 01 Feb 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 31 Jan 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| 30 Jan 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 143 |
| 29 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 26 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 25 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 24 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 23 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| 22 Jan 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 166 |
| 19 Jan 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 18 Jan 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 109 |
| 17 Jan 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 313 |
| 16 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 283 |
| 12 Jan 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
| 11 Jan 2024 | 8.98 | 9.03 | 8.82 | 8.84 | 8.84 | 3,107 |
| 10 Jan 2024 | 8.76 | 8.80 | 8.76 | 8.77 | 8.77 | 2,929 |
| 09 Jan 2024 | 9.07 | 9.07 | 9.05 | 9.05 | 9.05 | 1,200 |
| 08 Jan 2024 | 9.14 | 9.15 | 9.14 | 9.15 | 9.15 | 2,609 |
| 05 Jan 2024 | 8.90 | 9.12 | 8.90 | 9.12 | 9.12 | 4,718 |
| 04 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 03 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 275 |
| *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.