OTC Markets OTCPK - Delayed Quote
USD
Japan Post Holdings Co., Ltd. (JPPHY)
15.46
-0.21
(-1.34%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
15.15
15.46
15.15
15.46
15.46
1,590
Nov 4, 2026
15.48
15.67
15.48
15.67
15.67
804
Nov 3, 2026
14.83
15.26
14.83
15.26
15.26
513
Nov 2, 2026
14.95
14.95
14.91
14.91
14.91
865
Oct 30, 2026
13.25
15.05
13.25
15.05
15.05
713
Oct 29, 2026
15.14
15.14
14.97
15.14
15.14
2,066
Oct 28, 2026
13.30
13.30
13.30
13.30
13.30
-
Oct 27, 2026
15.06
15.06
13.30
13.30
13.30
985
Oct 26, 2026
15.19
16.98
13.42
13.42
13.42
3,374
Oct 23, 2026
14.78
14.78
13.04
13.04
13.04
2,257
Oct 22, 2026
15.25
15.28
13.45
15.16
15.16
1,201
Oct 21, 2026
15.10
15.10
13.30
13.31
13.31
1,283
Oct 20, 2026
15.70
16.51
13.21
13.21
13.21
1,248
Oct 19, 2026
15.39
16.29
14.08
14.48
14.48
1,570
Oct 16, 2026
15.35
15.35
15.35
15.35
15.35
657
Oct 15, 2026
14.98
14.98
14.98
14.98
14.98
1,133
Oct 14, 2026
14.75
14.75
14.75
14.75
14.75
491
Oct 13, 2026
16.52
16.52
16.52
16.52
16.52
-
Oct 12, 2026
15.63
16.52
14.73
16.52
16.52
1,581
Oct 9, 2026
14.78
16.61
14.78
16.61
16.61
2,432
Oct 8, 2026
15.92
16.76
15.92
16.76
16.76
862
Oct 7, 2026
17.05
17.05
15.24
17.04
17.04
841
Oct 6, 2026
16.74
16.74
16.74
16.74
16.74
534
Oct 5, 2026
15.52
15.89
15.52
15.89
15.89
1,051
Oct 2, 2026
16.46
16.46
15.78
15.78
15.78
606
Oct 1, 2026
15.76
16.48
15.76
16.48
16.48
1,396
Sep 30, 2026
16.12
16.12
14.25
14.25
14.25
18,265
Sep 29, 2026
15.80
15.80
15.80
15.80
15.80
420
Sep 28, 2026
18.25
18.25
18.25
18.25
18.25
-
Sep 25, 2026
18.25
18.25
18.25
18.25
18.25
682
Sep 24, 2026
17.42
17.42
15.75
15.75
15.75
7,941
Sep 23, 2026
18.32
18.32
18.32
18.32
18.32
-
Sep 22, 2026
18.32
18.32
18.32
18.32
18.32
308
Sep 21, 2026
15.96
18.09
15.96
18.09
18.09
1,049
Sep 18, 2026
16.44
16.44
16.44
16.44
16.44
-
Sep 17, 2026
18.27
18.27
16.44
16.44
16.44
777
Sep 16, 2026
16.24
16.34
15.11
16.34
16.34
982
Sep 15, 2026
16.08
17.99
14.18
17.99
17.99
1,416
Sep 14, 2026
17.95
17.95
17.95
17.95
17.95
-
Sep 11, 2026
16.72
17.95
16.72
17.95
17.95
613
Sep 10, 2026
15.72
15.72
15.72
15.72
15.72
561
Sep 9, 2026
14.40
14.80
14.25
14.80
14.80
1,189
Sep 8, 2026
15.62
15.62
15.62
15.62
15.62
410
Sep 4, 2026
16.23
17.99
16.13
16.13
16.13
1,421
Sep 3, 2026
16.15
16.15
16.15
16.15
16.15
476
Sep 2, 2026
17.51
17.51
17.51
17.51
17.51
-
Sep 1, 2026
15.08
17.51
15.00
17.51
17.51
1,115
Aug 31, 2026
15.30
15.30
13.55
13.55
13.55
3,100
Aug 28, 2026
13.43
13.43
13.43
13.43
13.43
630
Aug 27, 2026
15.19
15.19
13.38
13.38
13.38
1,350
Aug 26, 2026
13.21
14.98
13.21
13.22
13.22
2,474
Aug 25, 2026
14.62
14.62
14.62
14.62
14.62
-
Aug 24, 2026
16.43
16.43
14.62
14.62
14.62
651
Aug 21, 2026
13.44
13.44
13.44
13.44
13.44
491
Aug 20, 2026
14.52
14.52
12.89
12.89
12.89
1,009
Aug 19, 2026
14.61
14.61
12.90
12.90
12.90
1,345
Aug 18, 2026
14.92
14.92
13.15
13.15
13.15
799
Aug 17, 2026
16.70
16.70
16.70
16.70
16.70
-
Aug 14, 2026
15.00
16.70
15.00
16.70
16.70
1,371
Aug 13, 2026
15.35
15.35
15.35
15.35
15.35
593
Aug 12, 2026
13.50
16.63
13.50
13.62
13.62
2,249
Aug 11, 2026
13.99
13.99
13.99
13.99
13.99
395
Aug 10, 2026
15.03
15.41
14.67
14.67
14.67
603
Aug 7, 2026
15.14
15.14
15.14
15.14
15.14
-
Aug 6, 2026
15.14
15.78
15.14
15.14
15.14
558
Aug 5, 2026
13.07
13.07
13.07
13.07
13.07
-
Aug 4, 2026
13.04
14.81
13.04
13.07
13.07
1,246
Aug 3, 2026
13.07
13.07
13.07
13.07
13.07
286
Jul 31, 2026
14.85
14.85
14.85
14.85
14.85
812
Jul 30, 2026
16.13
16.13
13.21
13.21
13.21
589
Jul 29, 2026
16.75
16.75
16.75
16.75
16.75
-
Jul 28, 2026
16.75
16.75
16.75
16.75
16.75
255
Jul 27, 2026
14.86
14.86
14.86
14.86
14.86
-
Jul 24, 2026
14.86
14.86
14.86
14.86
14.86
-
Jul 23, 2026
16.76
16.76
14.86
14.86
14.86
739
Jul 22, 2026
14.90
14.90
14.90
14.90
14.90
-
Jul 21, 2026
12.98
16.56
12.98
14.90
14.90
6,515
Jul 20, 2026
16.64
16.64
16.64
16.64
16.64
773
Jul 17, 2026
15.19
15.47
15.19
15.47
15.47
404
Jul 16, 2026
16.38
16.38
16.38
16.38
16.38
547
Jul 15, 2026
14.68
14.68
14.68
14.68
14.68
167
Jul 14, 2026
14.62
14.62
14.62
14.62
14.62
640
Jul 13, 2026
15.66
15.66
14.44
15.30
15.30
1,047
Jul 10, 2026
14.32
14.32
14.32
14.32
14.32
515
Jul 9, 2026
14.44
14.44
14.44
14.44
14.44
499
Jul 8, 2026
14.33
14.49
13.57
14.49
14.49
1,640
Jul 7, 2026
14.50
14.50
14.45
14.45
14.45
1,583
Jul 6, 2026
14.38
14.56
14.36
14.45
14.45
19,162
Jul 2, 2026
12.17
12.26
12.17
12.19
12.19
1,593
Jul 1, 2026
13.30
13.30
13.30
13.30
13.30
-
Jun 30, 2026
14.50
14.87
12.20
13.30
13.30
9,413
Jun 29, 2026
14.15
14.88
14.15
14.88
14.88
877
Jun 26, 2026
13.47
13.47
13.47
13.47
13.47
334
Jun 25, 2026
14.01
15.03
14.01
15.03
15.03
1,450
Jun 24, 2026
14.36
14.36
14.00
14.00
14.00
862
Jun 23, 2026
14.24
14.24
13.84
13.84
13.84
2,778
Jun 22, 2026
14.44
15.43
13.80
13.85
13.85
1,159
Jun 18, 2026
13.85
13.85
13.85
13.85
13.85
572
Jun 17, 2026
13.93
15.26
13.93
15.26
15.26
897
Jun 16, 2026
14.39
14.39
14.39
14.39
14.39
449
Jun 15, 2026
14.24
15.88
14.24
15.88
15.88
985
Jun 12, 2026
13.41
16.39
13.41
14.89
14.89
1,281
Jun 11, 2026
15.03
16.23
15.03
16.23
16.23
2,526
Jun 10, 2026
14.07
15.06
14.07
15.06
15.06
955
Jun 9, 2026
14.57
15.23
12.60
13.62
13.62
1,753
Jun 8, 2026
14.10
14.52
13.57
13.57
13.57
2,805
Jun 5, 2026
13.35
14.76
13.16
13.30
13.30
2,531
Jun 4, 2026
14.34
15.82
14.34
15.82
15.82
1,434
Jun 3, 2026
13.67
13.77
13.08
13.08
13.08
2,791
Jun 2, 2026
14.49
14.49
13.52
14.49
14.49
2,075
Jun 1, 2026
13.43
13.44
12.66
12.66
12.66
1,028
May 29, 2026
13.52
14.43
12.60
12.98
12.98
1,577
May 28, 2026
13.40
14.19
13.10
14.19
14.19
1,578
May 27, 2026
14.02
14.49
13.55
14.49
14.49
2,285
May 26, 2026
13.64
13.64
13.61
13.61
13.61
1,267
May 22, 2026
14.20
14.73
13.73
14.72
14.72
1,612
May 21, 2026
14.85
14.85
13.68
14.69
14.69
6,780
May 20, 2026
15.24
15.74
14.17
15.74
15.74
594
May 19, 2026
14.45
14.45
13.95
14.45
14.45
11,384
May 18, 2026
12.87
13.14
12.87
13.14
13.14
7,926
May 15, 2026
12.09
12.88
12.09
12.88
12.88
2,173
May 14, 2026
12.09
12.62
12.07
12.07
12.07
1,138
May 13, 2026
12.10
12.62
12.10
12.62
12.62
5,852
May 12, 2026
11.93
12.62
11.92
12.62
12.62
1,356
May 11, 2026
11.94
12.57
11.85
11.93
11.93
4,853
May 8, 2026
12.09
12.62
11.94
12.62
12.62
2,216
May 7, 2026
12.09
12.29
11.74
11.74
11.74
13,121
May 6, 2026
12.62
12.62
11.93
12.37
12.37
7,639
May 5, 2026
11.38
12.62
11.38
12.62
12.62
2,340
May 4, 2026
11.36
12.62
11.36
12.62
12.62
2,834
May 1, 2026
12.00
12.62
12.00
12.62
12.62
1,266
Apr 30, 2026
10.04
12.62
10.04
12.62
12.62
2,947
Apr 29, 2026
11.56
12.56
11.50
11.50
11.50
6,687
Apr 28, 2026
11.98
12.61
11.24
11.81
11.81
3,326
Apr 27, 2026
11.36
12.33
11.01
12.33
12.33
3,750
Apr 24, 2026
11.74
12.37
11.10
11.20
11.20
5,627
Apr 23, 2026
11.11
11.11
9.92
10.42
10.42
1,932
Apr 22, 2026
11.22
12.51
10.42
10.42
10.42
1,007
Apr 21, 2026
11.40
11.40
10.54
10.54
10.54
795
Apr 20, 2026
11.69
11.69
11.69
11.69
11.69
413
Apr 17, 2026
11.77
13.17
11.77
13.17
13.17
626
Apr 16, 2026
10.39
11.79
10.39
11.79
11.79
1,628
Apr 15, 2026
12.44
12.44
12.44
12.44
12.44
-
Apr 14, 2026
12.44
12.44
12.44
12.44
12.44
668
Apr 13, 2026
11.58
12.69
10.19
12.22
12.22
2,812
Apr 10, 2026
13.04
13.04
11.65
11.65
11.65
1,245
Apr 9, 2026
11.16
12.62
10.62
12.62
12.62
1,538
Apr 8, 2026
13.03
13.03
13.03
13.03
13.03
-
Apr 7, 2026
11.16
13.03
11.16
13.03
13.03
16,532
Apr 6, 2026
12.16
13.07
11.65
11.65
11.65
1,743
Apr 2, 2026
12.80
12.80
11.44
11.44
11.44
820
Apr 1, 2026
13.12
13.12
11.72
13.01
13.01
3,938
Mar 31, 2026
0.154444
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
12.15
12.65
11.28
12.65
12.65
21,910
Mar 30, 2026
11.80
12.47
11.50
11.50
11.35
4,272
Mar 27, 2026
11.80
11.80
11.45
11.61
11.45
3,656
Mar 26, 2026
11.85
12.20
11.48
11.48
11.33
7,660
Mar 25, 2026
12.94
18.48
11.20
11.99
11.83
29,884
Mar 24, 2026
11.36
11.46
11.36
11.46
11.31
9,399
Mar 23, 2026
12.49
12.49
11.43
12.01
11.85
2,786
Mar 20, 2026
11.26
12.59
10.77
11.26
11.10
2,353
Mar 19, 2026
11.19
11.72
11.19
11.19
11.04
1,986
Mar 18, 2026
12.86
12.86
10.56
11.49
11.34
911
Mar 17, 2026
10.76
12.58
10.28
12.58
12.41
18,631
Mar 16, 2026
11.02
11.78
10.03
11.41
11.26
5,010
Mar 13, 2026
11.59
12.10
10.16
11.24
11.09
3,599
Mar 12, 2026
12.51
12.69
11.97
12.69
12.52
3,002
Mar 11, 2026
12.13
13.00
11.61
12.13
11.96
28,129
Mar 10, 2026
11.73
12.83
11.73
12.29
12.12
54,071
Mar 9, 2026
12.59
12.59
12.04
12.04
11.88
4,012
Mar 6, 2026
12.22
13.18
12.22
13.18
13.00
1,289
Mar 5, 2026
13.55
13.55
11.67
11.67
11.51
837
Mar 4, 2026
12.29
12.29
12.29
12.29
12.12
-
Mar 3, 2026
12.25
13.25
12.25
12.29
12.12
37,306
Mar 2, 2026
13.68
13.68
13.68
13.68
13.50
-
Feb 27, 2026
13.68
13.68
13.68
13.68
13.50
27,684
Feb 26, 2026
12.60
13.30
12.60
13.30
13.12
911
Feb 25, 2026
13.88
14.10
12.68
14.10
13.91
1,606
Feb 24, 2026
14.66
14.66
13.26
14.66
14.46
20,778
Feb 23, 2026
13.51
14.01
13.47
14.01
13.82
1,315
Feb 20, 2026
13.50
14.45
13.50
14.45
14.26
1,402
Feb 19, 2026
14.44
14.44
12.96
12.96
12.79
8,239
Feb 18, 2026
11.75
14.44
11.75
14.36
14.17
11,058
Feb 17, 2026
12.87
12.95
12.87
12.95
12.78
644
Feb 13, 2026
13.49
13.49
13.49
13.49
13.31
420
Feb 12, 2026
14.42
14.42
14.42
14.42
14.23
18,544
Feb 11, 2026
15.25
15.26
15.25
15.26
15.06
7,649
Feb 10, 2026
14.61
14.61
14.61
14.61
14.41
-
Feb 9, 2026
14.16
14.61
13.37
14.61
14.41
8,931
Feb 6, 2026
12.81
12.81
12.72
12.72
12.55
6,576
Feb 5, 2026
12.21
12.21
12.21
12.21
12.05
2,913
Feb 4, 2026
10.75
10.75
10.75
10.75
10.61
-
Feb 3, 2026
10.75
10.75
10.75
10.75
10.61
-
Feb 2, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 30, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 29, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 28, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 27, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 26, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 23, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 22, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 21, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 20, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 16, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 15, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 14, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 13, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 12, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 9, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 8, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 7, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 6, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 5, 2026
10.75
10.75
10.75
10.75
10.61
-
Jan 2, 2026
10.75
10.75
10.75
10.75
10.61
-
Dec 31, 2025
10.75
10.75
10.75
10.75
10.61
-
Dec 30, 2025
10.75
10.75
10.75
10.75
10.61
-
Dec 29, 2025
10.75
10.75
10.75
10.75
10.61
-
Dec 26, 2025
10.75
10.75
10.75
10.75
10.61
-
Dec 24, 2025
10.75
10.75
10.75
10.75
10.61
-
Dec 23, 2025
10.75
10.75
10.75
10.75
10.61
-
Dec 22, 2025
10.75
10.75
10.75
10.75
10.61
216
Dec 19, 2025
10.26
10.26
10.26
10.26
10.12
-
Dec 18, 2025
10.26
10.26
10.26
10.26
10.12
-
Dec 17, 2025
10.26
10.26
10.26
10.26
10.12
-
Dec 16, 2025
10.26
10.26
10.26
10.26
10.12
-
Dec 15, 2025
10.26
10.26
10.26
10.26
10.12
138
Dec 12, 2025
10.35
10.37
10.35
10.37
10.23
492
Dec 11, 2025
10.21
10.21
10.21
10.21
10.07
-
Dec 10, 2025
10.21
10.21
10.21
10.21
10.07
1,905
Dec 9, 2025
10.89
10.89
10.89
10.89
10.74
-
Dec 8, 2025
10.89
10.89
10.89
10.89
10.74
-
Dec 5, 2025
10.89
10.89
10.89
10.89
10.74
-
Dec 4, 2025
10.89
10.89
10.89
10.89
10.74
286
Dec 3, 2025
10.00
10.00
10.00
10.00
9.87
-
Dec 2, 2025
10.00
10.00
10.00
10.00
9.87
21,065
Dec 1, 2025
9.15
9.15
9.15
9.15
9.03
-
Nov 28, 2025
9.15
9.15
9.15
9.15
9.03
-
Nov 26, 2025
9.15
9.15
9.15
9.15
9.03
-
Nov 25, 2025
9.15
9.15
9.15
9.15
9.03
-
Nov 24, 2025
9.15
9.15
9.15
9.15
9.03
-
Nov 21, 2025
9.15
9.15
9.15
9.15
9.03
-
Nov 20, 2025
9.11
9.20
9.11
9.15
9.03
1,012
Nov 19, 2025
9.54
9.54
9.54
9.54
9.41
-
Nov 18, 2025
9.54
9.54
9.54
9.54
9.41
737
Nov 17, 2025
9.83
9.83
9.83
9.83
9.70
1,807
Nov 14, 2025
8.88
8.88
8.88
8.88
8.76
-
Nov 13, 2025
8.88
8.88
8.88
8.88
8.76
-
Nov 12, 2025
8.88
8.88
8.88
8.88
8.76
-
Nov 11, 2025
8.88
8.88
8.88
8.88
8.76
-
Nov 10, 2025
8.88
8.88
8.88
8.88
8.76
576
Nov 7, 2025
9.54
9.54
9.54
9.54
9.41
-
Nov 6, 2025
9.54
9.54
9.54
9.54
9.41
-
