Singapore markets open in 1 minute

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

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
3,028.00+41.50 (+1.39%)
As of 09:39AM JST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
11 Jun 20243,000.003,028.002,993.003,028.003,028.00184,400
10 Jun 20242,926.502,989.002,926.502,986.502,986.501,187,300
07 Jun 20242,871.002,938.002,871.002,911.502,911.501,108,600
06 Jun 20242,870.002,909.002,863.002,874.002,874.001,116,300
05 Jun 20242,911.002,930.002,873.002,875.002,875.001,127,900
04 Jun 20243,000.003,016.002,943.002,943.002,943.001,142,900
03 Jun 20243,021.003,073.003,015.003,028.003,028.001,102,300
31 May 20242,935.503,038.002,913.003,021.003,021.003,444,200
30 May 20242,850.002,912.002,819.502,905.502,905.501,086,500
29 May 20242,916.002,926.502,860.002,865.502,865.501,378,800
28 May 20242,909.502,915.502,877.002,909.002,909.00709,800
27 May 20242,886.002,911.502,872.502,909.502,909.50578,800
24 May 20242,821.002,872.002,819.502,856.002,856.00554,700
23 May 20242,833.002,871.002,819.002,857.502,857.50865,400
22 May 20242,799.002,836.502,795.002,818.502,818.501,084,200
21 May 20242,902.002,902.002,809.002,817.002,817.001,574,100
20 May 20242,869.002,895.002,849.002,878.502,878.501,284,500
17 May 20242,867.002,888.002,826.002,857.002,857.001,715,300
16 May 20242,973.003,007.002,892.502,912.502,912.502,463,300
15 May 20242,988.003,058.002,980.003,030.003,030.001,687,600
14 May 20242,996.003,013.002,971.003,003.003,003.001,252,800
13 May 20242,975.003,021.002,970.003,012.003,012.00930,400
10 May 20242,901.502,970.002,883.502,970.002,970.00892,900
09 May 20242,836.002,904.002,831.002,896.502,896.50942,700
08 May 20242,892.002,899.502,796.002,804.502,804.501,352,000
07 May 20242,915.002,922.502,864.002,903.002,903.001,336,700
02 May 20242,854.002,905.002,852.002,901.502,901.501,444,000
01 May 20242,901.502,913.002,861.502,876.502,876.501,316,600
30 Apr 20242,987.002,993.502,915.002,951.502,951.501,093,300
26 Apr 20242,944.502,996.502,933.002,959.502,959.501,052,900
25 Apr 20242,993.503,003.002,951.002,951.002,951.00680,200
24 Apr 20242,940.003,008.002,926.003,001.003,001.001,050,700
23 Apr 20242,934.002,957.502,929.502,938.002,938.00598,400
22 Apr 20242,909.002,948.502,887.002,925.502,925.50525,400
19 Apr 20242,915.002,935.002,847.502,872.002,872.00843,000
18 Apr 20242,885.002,911.502,863.502,902.502,902.50858,000
17 Apr 20242,938.002,945.002,873.002,879.002,879.001,063,600
16 Apr 20243,028.003,034.002,938.502,942.502,942.501,125,800
15 Apr 20242,991.503,059.002,972.003,043.003,043.00839,500
12 Apr 20243,000.003,037.002,976.503,027.003,027.001,206,700
11 Apr 20242,962.002,973.502,921.502,965.002,965.00570,300
10 Apr 20242,987.502,993.502,953.002,965.002,965.00690,800
09 Apr 20242,950.002,997.502,944.502,993.502,993.501,102,400
08 Apr 20242,914.502,951.002,911.002,950.502,950.50998,800
05 Apr 20242,871.002,908.502,837.002,886.002,886.001,204,700
04 Apr 20242,892.002,956.002,880.002,918.002,918.001,388,000
03 Apr 20242,799.002,895.002,792.002,871.002,871.001,276,100
02 Apr 20242,850.002,904.002,821.502,837.502,837.501,000,100
01 Apr 20242,914.502,928.502,837.502,860.002,860.00991,600
29 Mar 20242,910.502,925.002,874.002,890.002,890.00451,300
28 Mar 20242,922.002,930.002,841.002,889.502,889.501,515,800
28 Mar 202447 Dividend
27 Mar 20243,042.003,060.002,956.002,973.002,926.001,997,900
26 Mar 20243,001.003,025.002,971.503,005.002,957.491,064,700
25 Mar 20242,984.003,017.002,940.502,982.502,935.351,865,700
22 Mar 20242,951.502,983.002,935.002,981.002,933.871,043,500
21 Mar 20242,904.502,937.002,895.002,937.002,890.571,410,700
19 Mar 20242,821.002,921.002,820.502,884.502,838.901,243,400
18 Mar 20242,817.502,844.002,804.002,834.002,789.201,053,800
15 Mar 20242,798.002,822.502,775.002,792.002,747.861,278,400
14 Mar 20242,808.002,826.502,786.002,799.002,754.75808,700
13 Mar 20242,839.002,847.002,781.002,816.002,771.48838,700
12 Mar 20242,835.502,837.002,742.002,798.502,754.261,034,900
11 Mar 20242,895.502,905.002,784.502,822.002,777.391,109,700
08 Mar 20242,888.002,932.502,872.502,899.002,853.171,030,900
07 Mar 20242,926.003,008.002,911.502,938.002,891.551,421,400
06 Mar 20242,880.002,926.002,872.002,926.002,879.741,021,600
05 Mar 20242,897.002,897.502,840.002,870.002,824.631,059,500
04 Mar 20242,859.502,887.502,848.002,870.002,824.631,766,100
01 Mar 20242,770.002,877.002,769.002,855.502,810.362,015,400
29 Feb 20242,739.002,762.002,731.502,762.002,718.342,220,000
28 Feb 20242,713.002,759.002,688.502,703.502,660.761,135,500
27 Feb 20242,708.002,755.502,708.002,719.502,676.511,080,100
26 Feb 20242,720.002,728.002,697.002,716.002,673.061,127,300
22 Feb 20242,657.502,729.002,655.002,721.002,677.981,150,400
21 Feb 20242,671.002,687.002,635.502,653.002,611.06909,700
20 Feb 20242,689.002,706.002,675.002,678.502,636.16901,800
19 Feb 20242,676.502,714.502,673.002,694.502,651.90949,900
16 Feb 20242,625.002,671.002,619.002,656.002,614.011,223,000
15 Feb 20242,709.002,720.002,608.002,609.502,568.253,281,100
14 Feb 20242,800.002,856.002,790.002,791.002,746.881,454,000
13 Feb 20242,762.502,825.002,752.002,818.502,773.941,608,400
09 Feb 20242,738.002,763.502,722.502,750.502,707.02702,600
08 Feb 20242,753.502,787.002,739.002,750.502,707.021,015,200
07 Feb 20242,705.502,738.502,697.002,735.002,691.76773,500
06 Feb 20242,748.002,749.002,707.002,712.002,669.13848,400
05 Feb 20242,721.002,773.002,696.502,751.002,707.511,056,000
02 Feb 20242,709.002,710.502,677.002,701.502,658.791,081,600
01 Feb 20242,734.502,738.502,691.002,709.002,666.172,068,800
31 Jan 20242,720.002,774.502,714.002,774.002,730.151,172,500
30 Jan 20242,715.002,716.002,699.002,707.002,664.21564,100
29 Jan 20242,681.002,727.002,681.002,722.002,678.97665,900
26 Jan 20242,718.502,718.502,668.502,668.502,626.31815,200
25 Jan 20242,730.002,742.502,717.002,721.002,677.98687,900
24 Jan 20242,664.502,724.002,661.502,723.002,679.951,099,300
23 Jan 20242,694.002,699.502,659.502,671.502,629.27750,800
22 Jan 20242,650.002,683.002,640.502,681.502,639.11625,000
19 Jan 20242,670.002,676.002,627.002,636.502,594.82658,700
18 Jan 20242,668.502,677.502,638.002,641.502,599.74723,300
17 Jan 20242,664.002,704.502,655.502,662.502,620.41995,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...