OTC Markets OTCPK - Delayed Quote
USD
JAPAN POST BANK Co., Ltd. (JPPTY)
18.98
-0.38
(-1.96%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
19.05
19.08
18.84
18.98
18.98
63,916
Oct 29, 2026
19.56
19.56
19.21
19.36
19.36
80,683
Oct 28, 2026
19.11
19.21
18.97
19.05
19.05
54,574
Oct 27, 2026
19.48
19.48
19.20
19.29
19.29
149,798
Oct 26, 2026
19.23
19.23
18.91
18.91
18.91
166,492
Oct 23, 2026
19.63
19.63
18.70
18.86
18.86
88,680
Oct 22, 2026
19.28
19.28
19.03
19.14
19.14
55,212
Oct 21, 2026
19.29
19.64
19.18
19.23
19.23
55,514
Oct 20, 2026
19.01
19.18
18.74
19.10
19.10
88,394
Oct 19, 2026
19.72
19.72
19.51
19.52
19.52
104,873
Oct 16, 2026
18.87
19.94
18.87
19.59
19.59
121,120
Oct 15, 2026
19.37
19.44
19.22
19.40
19.40
108,934
Oct 14, 2026
19.53
20.45
18.65
19.31
19.31
85,392
Oct 13, 2026
20.55
20.76
20.19
20.30
20.30
64,947
Oct 12, 2026
20.40
20.40
20.02
20.38
20.38
85,187
Oct 9, 2026
21.24
21.65
20.14
20.21
20.21
59,498
Oct 8, 2026
20.77
20.90
20.52
20.70
20.70
41,795
Oct 7, 2026
21.39
21.91
20.72
21.13
21.13
35,363
Oct 6, 2026
22.07
22.07
21.83
21.86
21.86
62,175
Oct 5, 2026
21.92
22.35
21.39
21.68
21.68
44,641
Oct 2, 2026
21.91
22.02
21.61
21.98
21.98
56,279
Oct 1, 2026
21.88
22.58
21.48
21.68
21.68
121,323
Sep 30, 2026
22.10
23.17
22.07
22.09
22.09
123,541
Sep 29, 2026
21.14
22.19
20.64
21.38
21.38
46,319
Sep 28, 2026
21.53
24.15
19.85
21.74
21.74
45,519
Sep 25, 2026
21.20
21.89
21.02
21.37
21.37
21,088
Sep 24, 2026
20.43
20.43
19.91
20.29
20.29
72,384
Sep 23, 2026
21.01
21.71
20.60
20.87
20.87
25,036
Sep 22, 2026
20.93
21.14
20.67
21.11
21.11
41,286
Sep 21, 2026
19.96
20.99
19.96
20.90
20.90
25,042
Sep 18, 2026
20.21
20.83
20.21
20.81
20.81
45,604
Sep 17, 2026
21.48
21.57
21.18
21.20
21.20
61,394
Sep 16, 2026
21.07
21.28
20.89
20.97
20.97
49,539
Sep 15, 2026
21.65
21.86
20.97
21.18
21.18
87,366
Sep 14, 2026
20.52
21.57
20.52
21.50
21.50
47,471
Sep 11, 2026
21.91
21.91
21.34
21.57
21.57
29,385
Sep 10, 2026
21.39
22.17
21.05
21.16
21.16
60,400
Sep 9, 2026
20.94
21.32
20.67
20.69
20.69
29,158
Sep 8, 2026
21.54
21.54
21.22
21.24
21.24
28,374
Sep 4, 2026
22.07
22.07
21.54
21.61
21.61
36,259
Sep 3, 2026
21.97
22.02
21.88
22.01
22.01
28,566
Sep 2, 2026
21.38
21.52
21.27
21.51
21.51
70,740
Sep 1, 2026
20.97
21.14
20.82
20.86
20.86
35,708
Aug 31, 2026
21.25
21.26
21.07
21.14
21.14
27,597
Aug 28, 2026
21.00
21.00
20.61
20.76
20.76
38,646
Aug 27, 2026
19.89
20.72
19.89
20.70
20.70
119,366
Aug 26, 2026
20.30
20.34
20.20
20.30
20.30
27,868
Aug 25, 2026
20.02
20.02
19.89
20.02
20.02
36,806
Aug 24, 2026
19.72
19.80
19.67
19.76
19.76
43,747
Aug 21, 2026
20.10
20.10
19.76
19.88
19.88
40,909
Aug 20, 2026
19.43
19.58
19.36
19.51
19.51
59,936
Aug 19, 2026
20.39
20.39
19.98
19.98
19.98
34,099
Aug 18, 2026
20.07
20.85
20.07
20.67
20.67
33,112
Aug 17, 2026
20.51
20.59
20.47
20.55
20.55
272,153
Aug 14, 2026
20.34
20.56
20.34
20.42
20.42
98,343
Aug 13, 2026
20.28
20.34
20.17
20.25
20.25
50,978
Aug 12, 2026
20.52
20.52
19.18
19.86
19.86
42,623
Aug 11, 2026
19.44
19.44
19.30
19.30
19.30
38,280
Aug 10, 2026
18.68
19.51
18.68
19.31
19.31
66,647
Aug 7, 2026
21.34
21.90
18.80
18.92
18.92
42,918
Aug 6, 2026
20.33
20.46
20.28
20.31
20.31
38,381
Aug 5, 2026
20.28
20.39
20.18
20.18
20.18
47,938
Aug 4, 2026
19.26
19.85
18.58
19.72
19.72
53,622
Aug 3, 2026
19.48
19.60
19.48
19.58
19.58
42,301
Jul 31, 2026
19.27
19.56
19.27
19.46
19.46
37,344
Jul 30, 2026
19.09
20.30
19.09
19.93
19.93
62,262
Jul 29, 2026
19.52
19.85
19.25
19.58
19.58
551,553
Jul 28, 2026
19.86
19.96
19.70
19.74
19.74
518,819
Jul 27, 2026
20.83
20.94
20.70
20.82
20.82
33,467
Jul 24, 2026
21.08
21.18
21.00
21.07
21.07
29,599
Jul 23, 2026
20.85
20.85
20.63
20.70
20.70
27,105
Jul 22, 2026
20.77
20.89
20.75
20.87
20.87
23,703
Jul 21, 2026
20.50
20.68
20.43
20.64
20.64
67,501
Jul 20, 2026
19.32
19.54
19.32
19.52
19.52
35,875
Jul 17, 2026
19.20
19.48
19.10
19.43
19.43
19,455
Jul 16, 2026
20.05
20.09
19.94
20.09
20.09
29,783
Jul 15, 2026
20.58
20.98
20.34
20.34
20.34
58,477
Jul 14, 2026
20.62
20.95
20.55
20.64
20.64
74,220
Jul 13, 2026
20.59
20.59
20.34
20.49
20.49
29,915
Jul 10, 2026
20.15
20.46
20.15
20.46
20.46
63,726
Jul 9, 2026
21.04
21.04
20.12
20.32
20.32
39,958
Jul 8, 2026
20.94
20.94
20.08
20.28
20.28
49,787
Jul 7, 2026
20.53
20.53
20.21
20.25
20.25
53,193
Jul 6, 2026
20.05
20.45
20.05
20.29
20.29
131,613
Jul 2, 2026
19.80
19.85
19.48
19.62
19.62
31,959
Jul 1, 2026
19.06
19.31
18.88
19.31
19.31
84,978
Jun 30, 2026
18.83
19.00
18.78
18.99
18.99
68,218
Jun 29, 2026
18.93
19.00
18.89
19.00
19.00
40,522
Jun 26, 2026
18.97
19.16
18.97
19.16
19.16
45,569
Jun 25, 2026
18.76
18.84
18.68
18.70
18.70
52,173
Jun 24, 2026
19.07
19.80
18.76
19.19
19.19
83,977
Jun 23, 2026
19.55
20.23
19.55
20.23
20.23
105,322
Jun 22, 2026
21.01
21.01
20.22
20.29
20.29
48,877
Jun 18, 2026
20.41
20.46
20.10
20.10
20.10
94,679
Jun 17, 2026
19.47
19.70
19.40
19.59
19.59
93,153
Jun 16, 2026
19.75
19.87
19.64
19.79
19.79
89,918
Jun 15, 2026
19.82
19.95
19.82
19.89
19.89
34,303
Jun 12, 2026
20.11
20.22
19.50
20.22
20.22
56,452
Jun 11, 2026
19.33
19.80
19.20
19.60
19.60
66,649
Jun 10, 2026
19.72
20.20
19.40
19.70
19.70
67,094
Jun 9, 2026
18.92
19.94
18.92
19.71
19.71
111,890
Jun 8, 2026
21.04
21.25
19.69
19.81
19.81
104,053
Jun 5, 2026
19.00
19.87
19.00
19.50
19.50
89,497
Jun 4, 2026
20.41
20.75
20.20
20.49
20.49
145,279
Jun 3, 2026
19.02
20.56
19.02
19.64
19.64
115,383
Jun 2, 2026
19.11
19.36
19.11
19.36
19.36
135,104
Jun 1, 2026
18.65
18.82
18.58
18.79
18.79
114,920
May 29, 2026
19.13
19.22
18.99
19.08
19.08
72,770
May 28, 2026
18.69
18.78
18.59
18.73
18.73
99,156
May 27, 2026
19.56
19.56
18.74
18.83
18.83
137,571
May 26, 2026
19.91
19.91
19.08
19.18
19.18
176,899
May 22, 2026
19.51
19.51
19.35
19.46
19.46
49,340
May 21, 2026
19.86
20.16
19.72
20.09
20.09
52,652
May 20, 2026
18.58
19.80
18.58
19.68
19.68
57,643
May 19, 2026
18.98
19.08
18.86
19.02
19.02
80,371
May 18, 2026
19.02
20.25
18.79
19.00
19.00
61,416
May 15, 2026
18.60
19.09
18.02
18.27
18.27
87,545
May 14, 2026
17.92
18.27
17.90
18.15
18.15
82,627
May 13, 2026
17.89
18.74
17.85
17.98
17.98
144,504
May 12, 2026
18.32
18.73
17.93
18.07
18.07
70,229
May 11, 2026
18.00
18.00
17.78
17.87
17.87
90,830
May 8, 2026
17.79
17.90
17.41
17.68
17.68
38,443
May 7, 2026
18.01
18.04
17.68
17.81
17.81
91,821
May 6, 2026
16.68
17.61
16.68
17.60
17.60
41,924
May 5, 2026
16.38
17.38
16.38
16.85
16.85
32,643
May 4, 2026
16.92
17.04
16.30
17.04
17.04
67,006
May 1, 2026
16.33
17.61
16.33
16.81
16.81
71,814
Apr 30, 2026
17.35
17.52
16.98
17.47
17.47
219,456
Apr 29, 2026
16.75
17.02
16.39
16.65
16.65
47,997
Apr 28, 2026
16.74
16.79
16.59
16.79
16.79
164,496
Apr 27, 2026
15.80
16.56
15.78
15.83
15.83
158,851
Apr 24, 2026
15.64
16.25
15.64
15.90
15.90
75,447
Apr 23, 2026
16.06
16.50
15.73
15.87
15.87
138,087
Apr 22, 2026
16.66
16.66
15.89
15.92
15.92
76,643
Apr 21, 2026
16.08
16.79
16.00
16.04
16.04
69,255
Apr 20, 2026
16.94
17.64
16.94
17.33
17.33
81,346
Apr 17, 2026
17.99
18.55
17.45
18.06
18.06
39,731
Apr 16, 2026
18.29
19.35
17.37
17.69
17.69
33,243
Apr 15, 2026
18.12
18.12
17.34
18.12
18.12
58,538
Apr 14, 2026
17.62
17.62
16.47
17.47
17.47
127,250
Apr 13, 2026
17.65
17.65
17.05
17.45
17.45
605,775
Apr 10, 2026
17.50
18.03
17.07
17.18
17.18
24,463
Apr 9, 2026
16.46
18.15
16.46
18.15
18.15
30,299
Apr 8, 2026
17.37
17.37
17.37
17.37
17.37
-
Apr 7, 2026
16.81
17.55
16.51
17.37
17.37
71,569
Apr 6, 2026
16.61
17.00
16.60
17.00
17.00
78,372
Apr 2, 2026
16.97
16.97
16.32
16.48
16.48
66,774
Apr 1, 2026
17.26
17.75
16.80
16.80
16.80
12,284
Mar 31, 2026
0.456959
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
15.61
16.71
15.61
16.70
16.70
579,814
Mar 30, 2026
15.85
16.61
15.10
16.10
15.64
602,307
Mar 27, 2026
15.70
16.85
15.70
16.00
15.55
35,706
Mar 26, 2026
16.20
16.99
16.00
16.60
16.13
60,365
Mar 25, 2026
16.30
16.89
16.00
16.60
16.13
41,764
Mar 24, 2026
16.27
17.11
16.10
17.00
16.52
11,993
Mar 23, 2026
16.02
17.12
15.98
16.40
15.93
36,567
Mar 20, 2026
15.97
18.16
15.71
15.71
15.26
59,963
Mar 19, 2026
15.96
18.24
15.96
16.31
15.85
41,256
Mar 18, 2026
16.33
17.01
15.96
16.23
15.77
16,856
Mar 17, 2026
15.69
16.77
15.41
16.49
16.02
55,538
Mar 16, 2026
16.28
18.21
15.64
17.15
16.66
29,497
Mar 13, 2026
15.68
16.69
15.68
16.42
15.96
28,394
Mar 12, 2026
15.65
18.20
14.56
15.20
14.77
548,248
Mar 11, 2026
19.41
19.50
16.58
17.22
16.73
12,734
Mar 10, 2026
17.00
18.02
17.00
17.71
17.21
47,460
Mar 9, 2026
19.17
19.17
16.56
16.56
16.09
37,124
Mar 6, 2026
18.41
18.44
17.23
18.29
17.77
82,757
Mar 5, 2026
19.10
19.10
17.66
18.17
17.65
486,886
Mar 4, 2026
18.10
18.57
17.63
18.18
17.66
28,098
Mar 3, 2026
16.58
18.23
16.58
17.98
17.47
19,470
Mar 2, 2026
18.83
20.78
18.11
19.49
18.94
22,995
Feb 27, 2026
20.40
20.40
18.86
19.27
18.72
20,968
Feb 26, 2026
18.82
19.91
18.82
19.45
18.90
14,391
Feb 25, 2026
18.82
19.55
18.67
19.55
19.00
24,449
Feb 24, 2026
20.27
20.31
19.13
19.53
18.98
250,840
Feb 23, 2026
19.80
20.10
19.56
19.65
19.09
99,163
Feb 20, 2026
19.67
20.44
19.28
19.62
19.06
18,382
Feb 19, 2026
19.81
20.00
19.30
19.50
18.95
39,079
Feb 18, 2026
20.25
20.25
18.52
19.39
18.83
91,483
Feb 17, 2026
19.38
20.13
18.63
19.45
18.90
37,396
Feb 13, 2026
20.35
22.79
19.64
22.13
21.50
49,623
Feb 12, 2026
21.43
22.18
19.78
20.33
19.75
49,293
Feb 11, 2026
20.36
20.51
19.90
19.90
19.34
19,176
Feb 10, 2026
19.12
20.68
19.12
20.05
19.48
30,834
Feb 9, 2026
20.16
20.17
19.39
20.04
19.47
21,218
Feb 6, 2026
19.00
19.79
18.53
19.20
18.66
40,974
Feb 5, 2026
18.60
20.00
18.47
20.00
19.43
45,384
Feb 4, 2026
20.66
20.66
17.70
18.35
17.83
497,047
Feb 3, 2026
17.55
20.24
17.55
18.45
17.93
2,491,089
Feb 2, 2026
17.05
18.00
17.05
17.60
17.10
754,406
Jan 30, 2026
20.31
20.31
17.70
17.85
17.34
1,858,642
Jan 29, 2026
18.50
19.00
17.75
17.82
17.31
3,117,282
Jan 28, 2026
16.79
17.75
15.98
17.00
16.52
1,696,926
Jan 27, 2026
16.21
16.50
16.21
16.50
16.03
1,245
Jan 26, 2026
15.76
15.76
15.76
15.76
15.31
-
Jan 23, 2026
15.76
15.76
15.76
15.76
15.31
-
Jan 22, 2026
15.76
15.76
15.76
15.76
15.31
-
Jan 21, 2026
15.76
15.76
15.76
15.76
15.31
-
Jan 20, 2026
15.76
15.76
15.76
15.76
15.31
127
Jan 16, 2026
13.94
16.00
13.94
16.00
15.55
3,319
Jan 15, 2026
17.75
17.75
15.84
15.84
15.39
846
Jan 14, 2026
14.87
14.87
14.87
14.87
14.45
-
Jan 13, 2026
14.87
14.87
14.87
14.87
14.45
-
Jan 12, 2026
14.87
14.87
14.87
14.87
14.45
-
Jan 9, 2026
14.87
14.87
14.87
14.87
14.45
-
Jan 8, 2026
14.87
14.87
14.87
14.87
14.45
-
Jan 7, 2026
14.87
14.87
14.87
14.87
14.45
3,000
Jan 6, 2026
13.64
13.64
13.64
13.64
13.25
-
Jan 5, 2026
13.64
13.64
13.64
13.64
13.25
-
Jan 2, 2026
13.64
13.64
13.64
13.64
13.25
-
Dec 31, 2025
13.64
13.64
13.64
13.64
13.25
-
Dec 30, 2025
13.64
13.64
13.64
13.64
13.25
-
Dec 29, 2025
13.64
13.64
13.64
13.64
13.25
-
Dec 26, 2025
13.64
13.64
13.64
13.64
13.25
-
Dec 24, 2025
13.64
13.64
13.64
13.64
13.25
-
Dec 23, 2025
13.64
13.64
13.64
13.64
13.25
795
Dec 22, 2025
14.69
14.69
14.69
14.69
14.27
-
Dec 19, 2025
13.83
14.69
13.29
14.69
14.27
3,007
Dec 18, 2025
13.00
13.00
13.00
13.00
12.63
-
Dec 17, 2025
13.00
13.00
13.00
13.00
12.63
-
Dec 16, 2025
13.00
13.00
13.00
13.00
12.63
1,000
Dec 15, 2025
12.58
12.58
11.70
11.70
11.37
978
Dec 12, 2025
11.53
13.22
11.53
13.22
12.84
4,132
Dec 11, 2025
13.95
13.95
13.95
13.95
13.55
-
Dec 10, 2025
13.95
13.95
13.95
13.95
13.55
227
Dec 9, 2025
14.27
14.27
14.27
14.27
13.86
-
Dec 8, 2025
14.27
14.27
14.27
14.27
13.86
-
Dec 5, 2025
14.28
14.28
12.63
14.27
13.86
21,191
Dec 4, 2025
9.46
9.46
9.46
9.46
9.19
-
Dec 3, 2025
9.46
9.46
9.46
9.46
9.19
-
Dec 2, 2025
9.46
9.46
9.46
9.46
9.19
-
Dec 1, 2025
9.46
9.46
9.46
9.46
9.19
-
Nov 28, 2025
9.46
9.46
9.46
9.46
9.19
166
Nov 26, 2025
10.45
10.45
10.45
10.45
10.15
-
Nov 25, 2025
10.45
10.45
10.45
10.45
10.15
-
Nov 24, 2025
10.45
10.45
10.45
10.45
10.15
-
Nov 21, 2025
10.45
10.45
10.45
10.45
10.15
400
Nov 20, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 19, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 18, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 17, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 14, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 13, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 12, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 11, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 10, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 7, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 6, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 5, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 4, 2025
9.69
9.69
9.69
9.69
9.41
-
Nov 3, 2025
9.69
9.69
9.69
9.69
9.41
-
Oct 31, 2025
9.69
9.69
9.69
9.69
9.41
1,216
