Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Japan Post Insurance Co., Ltd. (7181.T)

2,789.00
-38.00
(-1.34%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,827.502,837.502,785.002,789.002,789.00680,900
May 1, 20252,833.002,847.002,807.502,827.002,827.00565,900
Apr 30, 20252,828.002,876.502,817.502,859.502,859.501,087,500
Apr 28, 20252,790.002,835.002,780.002,800.502,800.50867,100
Apr 25, 20252,760.002,787.002,752.002,774.502,774.50556,800
Apr 24, 20252,737.502,768.502,730.502,746.002,746.00596,800
Apr 23, 20252,700.002,719.002,685.502,693.502,693.50597,700
Apr 22, 20252,636.502,661.502,629.002,650.002,650.00428,700
Apr 21, 20252,658.502,666.002,622.502,638.002,638.00348,600
Apr 18, 20252,665.002,697.002,662.502,678.502,678.50444,000
Apr 17, 20252,617.502,646.002,602.502,641.502,641.50502,500
Apr 16, 20252,648.002,659.002,598.002,619.002,619.00728,900
Apr 15, 20252,665.002,672.002,630.002,631.502,631.50605,400
Apr 14, 20252,625.002,672.002,617.002,626.002,626.00650,400
Apr 11, 20252,593.002,619.002,562.002,609.002,609.001,627,600
Apr 10, 20252,828.502,838.002,750.502,769.502,769.501,352,800
Apr 9, 20252,680.002,681.002,579.502,596.502,596.501,422,100
Apr 8, 20252,641.002,760.002,640.002,729.502,729.501,127,600
Apr 7, 20252,534.002,662.002,503.002,543.002,543.001,782,300
Apr 4, 20252,901.002,935.502,747.002,815.502,815.501,475,300
Apr 3, 20252,933.002,996.002,933.002,994.002,994.00980,500
Apr 2, 20253,095.003,099.003,035.003,070.003,070.00979,000
Apr 1, 20253,106.003,123.003,066.003,066.003,066.00942,500
Mar 31, 20253,043.003,077.003,018.003,036.003,036.001,715,600
Mar 28, 2025 52 Dividend
Mar 28, 20253,124.003,150.003,079.003,102.003,102.00722,400
Mar 27, 20253,168.003,204.003,157.003,200.003,148.00964,200
Mar 26, 20253,128.003,185.003,115.003,168.003,116.52842,100
Mar 25, 20253,119.003,132.003,104.003,116.003,065.36434,500
Mar 24, 20253,141.003,153.003,089.003,112.003,061.43500,000
Mar 21, 20253,125.003,156.003,116.003,140.003,088.97892,900
Mar 19, 20253,132.003,166.003,127.003,141.003,089.96720,900
Mar 18, 20253,130.003,172.003,118.003,145.003,093.89650,400
Mar 17, 20253,080.003,118.003,080.003,095.003,044.71642,300
Mar 14, 20253,055.003,088.003,032.003,078.003,027.98809,500
Mar 13, 20253,023.003,061.003,011.003,036.002,986.67930,900
Mar 12, 20252,881.503,053.002,877.003,023.002,973.881,789,000
Mar 11, 20252,897.002,901.502,838.502,882.002,835.171,503,300
Mar 10, 20252,901.002,913.002,866.002,866.502,819.921,131,000
Mar 7, 20252,937.002,942.002,899.002,919.002,871.57790,800
Mar 6, 20252,935.002,968.502,932.502,958.002,909.93481,500
Mar 5, 20252,941.002,971.002,928.502,934.002,886.32494,800
Mar 4, 20252,962.002,967.502,937.502,965.502,917.31518,100
Mar 3, 20252,920.502,967.502,919.002,962.002,913.87680,600
Feb 28, 20252,927.002,933.002,904.002,911.002,863.70929,100
Feb 27, 20252,894.002,927.002,891.502,919.502,872.06554,200
Feb 26, 20252,903.502,903.502,832.002,892.002,845.00923,800
Feb 25, 20252,865.002,913.502,858.502,905.002,857.79803,200
Feb 21, 20252,858.002,888.002,856.502,872.002,825.33617,500
Feb 20, 20252,865.502,885.002,821.502,851.002,804.67926,500
Feb 19, 20252,899.002,918.502,856.002,856.002,809.59778,900
Feb 18, 20252,926.002,955.002,896.002,917.002,869.60868,900
Feb 17, 20252,911.002,927.502,840.502,922.502,875.012,397,600
Feb 14, 20253,006.003,023.002,987.503,013.002,964.04687,700
Feb 13, 20252,989.503,033.002,986.003,009.002,960.10659,600
Feb 12, 20253,000.003,007.002,966.002,967.502,919.28675,900
Feb 10, 20253,000.003,005.002,975.002,990.502,941.90416,400
Feb 7, 20252,992.003,005.002,970.003,003.002,954.20436,600
Feb 6, 20253,014.003,029.002,993.502,996.502,947.81342,300
Feb 5, 20253,012.003,045.002,992.503,010.002,961.09431,400
Feb 4, 20253,040.003,048.003,003.003,004.002,955.19492,000
Feb 3, 20253,002.003,024.002,984.002,997.502,948.79727,700
Jan 31, 20253,043.003,052.003,017.003,032.002,982.73529,400
Jan 30, 20253,040.003,053.003,019.003,051.003,001.42372,900
Jan 29, 20253,035.003,038.003,016.003,032.002,982.73349,500
Jan 28, 20252,990.003,034.002,982.003,016.002,966.99745,800
Jan 27, 20252,973.002,989.002,965.502,969.502,921.25652,700
Jan 24, 20252,927.502,952.502,914.502,934.002,886.32477,700
Jan 23, 20252,915.002,919.002,882.002,913.002,865.66591,500
Jan 22, 20252,893.502,898.502,872.002,883.502,836.64621,800
Jan 21, 20252,925.002,926.502,875.002,891.002,844.02482,700
Jan 20, 20252,919.002,927.502,889.502,909.002,861.73479,100
Jan 17, 20252,921.502,931.502,892.502,910.002,862.71631,600
Jan 16, 20252,941.502,974.502,931.502,937.502,889.77725,900
Jan 15, 20252,933.002,937.002,909.502,931.502,883.861,063,100
Jan 14, 20252,933.502,943.002,864.502,883.002,836.15802,500
Jan 10, 20252,925.002,927.002,863.002,885.502,838.611,076,600
Jan 9, 20252,932.502,938.502,894.002,921.002,873.53906,500
Jan 8, 20252,933.002,975.002,916.002,971.502,923.211,252,200
Jan 7, 20252,931.502,936.002,886.002,926.002,878.45875,800
Jan 6, 20252,935.002,935.002,890.002,928.502,880.91609,100
Dec 30, 20242,944.502,955.002,905.002,907.002,859.76575,900
Dec 27, 20242,900.502,942.502,895.502,938.502,890.75641,200
Dec 26, 20242,899.002,904.502,887.002,900.502,853.37567,000
Dec 25, 20242,915.002,916.502,868.002,899.502,852.38371,300
Dec 24, 20242,902.502,918.002,890.502,901.502,854.35388,400
Dec 23, 20242,891.002,910.002,868.002,901.502,854.35588,600
Dec 20, 20242,945.002,947.502,878.502,884.502,837.631,081,100
Dec 19, 20242,850.002,942.002,850.002,908.502,861.241,097,100
Dec 18, 20242,857.002,910.002,854.502,877.502,830.741,162,100
Dec 17, 20242,934.002,952.002,868.502,868.502,821.891,088,400
Dec 16, 20243,013.003,015.002,929.502,930.002,882.39883,900
Dec 13, 20242,986.503,019.002,981.002,981.502,933.051,180,300
Dec 12, 20243,070.003,074.003,021.003,025.002,975.841,038,600
Dec 11, 20243,083.003,092.003,035.003,050.003,000.44783,200
Dec 10, 20243,090.003,092.003,063.003,070.003,020.11650,900
Dec 9, 20243,100.003,110.003,051.003,054.003,004.37700,800
Dec 6, 20243,148.003,148.003,076.003,096.003,045.69747,600
Dec 5, 20243,194.003,196.003,122.003,139.003,087.99957,500
Dec 4, 20243,200.003,220.003,161.003,168.003,116.521,017,400
Dec 3, 20243,175.003,209.003,171.003,194.003,142.101,482,100
Dec 2, 20243,141.003,204.003,123.003,198.003,146.031,781,500
Nov 29, 20243,128.003,142.003,101.003,139.003,087.991,020,000
Nov 28, 20243,070.003,120.003,056.003,120.003,069.301,130,300
Nov 27, 20243,088.003,118.003,062.003,086.003,035.851,085,100
Nov 26, 20243,143.003,150.003,093.003,116.003,065.36815,200
Nov 25, 20243,150.003,174.003,117.003,128.003,077.172,163,300
Nov 22, 20243,093.003,108.003,063.003,104.003,053.56865,100
Nov 21, 20243,070.003,125.003,045.003,079.003,028.971,395,800
Nov 20, 20243,075.003,109.003,035.003,075.003,025.031,308,400
Nov 19, 20243,050.003,126.003,041.003,072.003,022.081,253,900
Nov 18, 20243,044.003,098.003,003.003,026.002,976.831,728,400
Nov 15, 20242,982.503,070.002,938.503,031.002,981.754,635,200
Nov 14, 20242,709.002,744.502,685.002,688.002,644.321,150,400
Nov 13, 20242,720.002,726.002,684.002,690.002,646.29848,900
Nov 12, 20242,688.002,747.002,682.502,682.502,638.911,086,100
Nov 11, 20242,627.002,666.002,627.002,655.502,612.35740,500
Nov 8, 20242,664.002,665.002,626.502,643.502,600.54790,100
Nov 7, 20242,637.002,687.002,623.502,672.502,629.071,463,700
Nov 6, 20242,517.502,587.002,514.502,587.002,544.96625,700
Nov 5, 20242,531.002,544.502,506.502,509.502,468.72665,700
Nov 1, 20242,504.502,525.002,495.002,502.502,461.83612,100
Oct 31, 20242,549.502,550.502,515.002,536.002,494.79863,100
Oct 30, 20242,541.502,552.502,529.002,542.502,501.183,145,200
Oct 29, 20242,480.002,531.502,476.002,530.502,489.38701,100
Oct 28, 20242,460.002,477.002,444.502,470.502,430.35791,000
Oct 25, 20242,480.002,486.502,456.002,469.002,428.88493,700
Oct 24, 20242,500.002,508.002,482.002,495.502,454.95704,500
Oct 23, 20242,553.002,554.002,507.502,514.002,473.15474,200
Oct 22, 20242,560.002,568.002,521.502,543.502,502.17686,000
Oct 21, 20242,604.502,604.502,566.502,572.002,530.21599,000
Oct 18, 20242,631.502,631.502,595.502,605.002,562.67477,000
Oct 17, 20242,619.502,622.502,597.502,606.502,564.14706,000
Oct 16, 20242,578.002,632.002,555.002,605.502,563.16711,000
Oct 15, 20242,640.002,650.002,599.002,602.002,559.72588,100
Oct 11, 20242,654.002,676.002,611.002,614.002,571.52707,300
Oct 10, 20242,650.502,660.502,638.002,645.002,602.02547,200
Oct 9, 20242,673.502,685.002,620.502,632.002,589.23741,400
Oct 8, 20242,670.002,684.502,648.502,663.502,620.22748,900
Oct 7, 20242,711.002,720.002,688.002,710.502,666.45909,700
Oct 4, 20242,622.502,663.502,622.502,643.502,600.541,037,100
Oct 3, 20242,640.002,650.002,606.002,607.002,564.64616,200
Oct 2, 20242,610.002,634.002,580.502,596.002,553.81969,700
Oct 1, 20242,641.502,673.002,632.002,644.502,601.53811,900
Sep 30, 20242,568.002,631.502,567.502,604.002,561.691,061,700
Sep 27, 2024 52 Dividend
Sep 27, 20242,670.002,674.002,626.002,647.002,603.99946,800
Sep 26, 20242,654.002,680.002,647.502,672.502,577.921,279,800
Sep 25, 20242,627.502,644.002,610.002,623.502,530.651,018,700
Sep 24, 20242,640.002,646.002,610.502,617.002,524.381,368,600
Sep 20, 20242,648.002,664.502,619.002,629.002,535.961,163,100
Sep 19, 20242,632.002,640.502,608.002,625.502,532.58800,400
Sep 18, 20242,597.002,597.002,559.502,591.502,499.78612,300
Sep 17, 20242,600.002,622.502,507.002,553.002,462.65940,900
Sep 13, 20242,565.002,590.502,554.502,566.002,475.19832,900
Sep 12, 20242,585.002,601.002,557.502,590.502,498.82848,800
Sep 11, 20242,608.502,630.002,544.002,559.002,468.43930,600
Sep 10, 20242,671.502,698.002,635.002,641.502,548.01661,800
Sep 9, 20242,649.502,664.502,599.002,661.502,567.31964,800
Sep 6, 20242,703.002,718.502,691.002,715.502,619.40555,300
Sep 5, 20242,700.002,726.002,635.502,703.002,607.34980,500
Sep 4, 20242,742.002,774.002,713.002,715.502,619.401,642,700
Sep 3, 20242,794.002,835.002,788.002,821.002,721.161,320,800
Sep 2, 20242,774.502,802.002,765.502,786.002,687.401,017,500
Aug 30, 20242,761.002,765.002,728.002,745.002,647.851,786,900
Aug 29, 20242,820.002,820.002,758.502,758.502,660.87938,000
Aug 28, 20242,805.002,829.002,793.002,808.002,708.62620,000
Aug 27, 20242,812.502,855.502,805.502,811.502,712.00640,400
Aug 26, 20242,830.002,831.502,777.502,788.502,689.81528,400
Aug 23, 20242,823.002,850.002,787.502,838.002,737.56846,800
Aug 22, 20242,790.002,797.002,760.502,773.502,675.34501,600
Aug 21, 20242,801.002,809.502,762.002,786.502,687.881,056,800
Aug 20, 20242,875.502,883.502,823.002,851.002,750.10549,000
Aug 19, 20242,868.502,882.002,821.002,825.502,725.50964,200
Aug 16, 20242,898.002,906.002,853.002,854.002,752.99792,400
Aug 15, 20242,810.002,860.002,787.002,823.002,723.09825,400
Aug 14, 20242,782.002,842.002,772.002,801.502,702.351,350,100
Aug 13, 20242,702.002,770.002,678.002,748.502,651.231,709,700
Aug 9, 20242,750.002,772.502,693.502,735.002,638.201,367,300
Aug 8, 20242,687.002,758.002,668.502,709.002,613.131,159,700
Aug 7, 20242,656.502,792.502,635.002,710.502,614.571,194,000
Aug 6, 20242,600.002,764.002,600.002,686.002,590.941,319,400
Aug 5, 20242,669.002,694.002,419.002,470.502,383.072,062,700
Aug 2, 20242,960.002,997.002,895.502,919.002,815.691,920,300
Aug 1, 20243,114.003,129.003,036.003,064.002,955.561,184,300
Jul 31, 20243,015.003,146.003,015.003,133.003,022.12918,300
Jul 30, 20243,004.003,043.003,003.003,015.002,908.30580,700
Jul 29, 20243,014.003,053.002,995.003,049.002,941.09621,800
Jul 26, 20243,008.003,011.002,963.502,963.502,858.62722,900
Jul 25, 20242,995.003,047.002,994.003,015.002,908.30689,000
Jul 24, 20243,133.003,134.003,050.003,050.002,942.06645,100
Jul 23, 20243,145.003,161.003,131.003,138.003,026.94476,400
Jul 22, 20243,101.003,131.003,084.003,105.002,995.11485,200
Jul 19, 20243,145.003,154.003,095.003,127.003,016.33696,300
Jul 18, 20243,155.003,213.003,146.003,157.003,045.27671,500
Jul 17, 20243,201.003,217.003,168.003,181.003,068.42887,700
Jul 16, 20243,213.003,273.003,197.003,231.003,116.65883,900
Jul 12, 20243,167.003,194.003,136.003,194.003,080.961,203,000
Jul 11, 20243,250.003,253.003,215.003,232.003,117.62895,500
Jul 10, 20243,167.003,240.003,165.003,228.003,113.76874,900
Jul 9, 20243,221.003,241.003,167.003,178.003,065.53745,500
Jul 8, 20243,223.003,242.003,196.003,208.003,094.46724,300
Jul 5, 20243,230.003,274.003,207.003,207.003,093.50800,500
Jul 4, 20243,172.003,225.003,168.003,225.003,110.86658,500
Jul 3, 20243,180.003,218.003,172.003,194.003,080.961,237,900
Jul 2, 20243,148.003,219.003,131.003,187.003,074.211,355,600
Jul 1, 20243,147.003,147.003,109.003,147.003,035.62845,300
Jun 28, 20243,100.003,153.003,098.003,121.003,010.54971,800
Jun 27, 20243,071.003,104.003,054.003,103.002,993.18833,700
Jun 26, 20243,067.003,087.003,052.003,081.002,971.961,082,200
Jun 25, 20243,085.003,115.003,068.003,080.002,970.991,016,300
Jun 24, 20243,043.003,077.003,014.003,066.002,957.49733,900
Jun 21, 20243,060.003,092.003,029.003,042.002,934.341,517,700
Jun 20, 20243,000.003,058.002,997.503,033.002,925.661,219,200
Jun 19, 20242,980.002,983.502,943.502,983.502,877.91469,400
Jun 18, 20242,949.502,986.002,942.002,962.002,857.17763,500
Jun 17, 20242,946.002,959.502,908.502,922.502,819.071,004,000
Jun 14, 20242,899.002,970.002,897.002,964.502,859.581,355,200
Jun 13, 20242,967.502,972.502,897.002,915.502,812.32717,700
Jun 12, 20242,986.002,999.002,963.002,967.502,862.48660,700
Jun 11, 20243,000.003,032.002,993.002,999.502,893.34925,300
Jun 10, 20242,926.502,989.002,926.502,986.502,880.801,187,300
Jun 7, 20242,871.002,938.002,871.002,911.502,808.461,108,600
Jun 6, 20242,870.002,909.002,863.002,874.002,772.291,116,300
Jun 5, 20242,911.002,930.002,873.002,875.002,773.251,127,900
Jun 4, 20243,000.003,016.002,943.002,943.002,838.841,142,900
Jun 3, 20243,021.003,073.003,015.003,028.002,920.841,102,300
May 31, 20242,935.503,038.002,913.003,021.002,914.083,444,200
May 30, 20242,850.002,912.002,819.502,905.502,802.671,086,500
May 29, 20242,916.002,926.502,860.002,865.502,764.091,378,800
May 28, 20242,909.502,915.502,877.002,909.002,806.05709,800
May 27, 20242,886.002,911.502,872.502,909.502,806.53578,800
May 24, 20242,821.002,872.002,819.502,856.002,754.92554,700
May 23, 20242,833.002,871.002,819.002,857.502,756.37865,400
May 22, 20242,799.002,836.502,795.002,818.502,718.751,084,200
May 21, 20242,902.002,902.002,809.002,817.002,717.301,574,100
May 20, 20242,869.002,895.002,849.002,878.502,776.631,284,500
May 17, 20242,867.002,888.002,826.002,857.002,755.891,715,300
May 16, 20242,973.003,007.002,892.502,912.502,809.422,463,300
May 15, 20242,988.003,058.002,980.003,030.002,922.761,687,600
May 14, 20242,996.003,013.002,971.003,003.002,896.721,252,800
May 13, 20242,975.003,021.002,970.003,012.002,905.40930,400
May 10, 20242,901.502,970.002,883.502,970.002,864.89892,900
May 9, 20242,836.002,904.002,831.002,896.502,793.99942,700
May 8, 20242,892.002,899.502,796.002,804.502,705.251,352,000
May 7, 20242,915.002,922.502,864.002,903.002,800.261,336,700
May 2, 20242,854.002,905.002,852.002,901.502,798.811,444,000