Comparing Back to the side-by-side chart ↗
JAPAN POST HOLDINGS Co.,Ltd. (6178.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2391.50 | 2435.50 | 2379.00 | 2427.00 | +2.60% | 7,376,800 |
| 2026-10-15 | 2356.50 | 2386.00 | 2344.50 | 2365.50 | +1.28% | 7,566,000 |
| 2026-10-14 | 2361.00 | 2372.50 | 2325.50 | 2335.50 | -1.29% | 5,103,500 |
| 2026-10-13 | 2388.00 | 2401.50 | 2361.50 | 2366.00 | +0.45% | 5,556,100 |
| 2026-10-09 | 2405.50 | 2411.00 | 2249.50 | 2355.50 | -0.80% | 5,319,900 |
| 2026-10-08 | 2406.50 | 2411.00 | 2372.00 | 2374.50 | -2.26% | 6,276,100 |
| 2026-10-07 | 2476.00 | 2491.50 | 2429.50 | 2429.50 | -2.96% | 4,910,800 |
| 2026-10-06 | 2479.00 | 2503.50 | 2471.00 | 2503.50 | +1.54% | 4,496,500 |
| 2026-10-05 | 2460.00 | 2476.50 | 2445.00 | 2465.50 | +0.02% | 4,462,300 |
| 2026-10-02 | 2479.00 | 2503.00 | 2465.00 | 2465.00 | -1.75% | 3,631,300 |
| 2026-10-01 | 2504.00 | 2526.50 | 2468.00 | 2509.00 | -1.12% | 5,118,300 |
| 2026-09-30 | 2500.00 | 2553.50 | 2487.00 | 2537.50 | +1.68% | 6,569,100 |
| 2026-09-29 | 2542.50 | 2542.50 | 2494.00 | 2495.50 | -3.46% | 5,382,500 |
| 2026-09-28 | 2583.00 | 2594.50 | 2566.50 | 2585.00 | +0.23% | 5,348,000 |
| 2026-09-25 | 2535.00 | 2579.00 | 2519.00 | 2579.00 | +3.78% | 5,531,300 |
| 2026-09-24 | 2495.00 | 2505.50 | 2463.00 | 2485.00 | -1.68% | 5,891,200 |
| 2026-09-18 | 2550.00 | 2553.00 | 2478.50 | 2527.50 | -0.47% | 8,757,900 |
| 2026-09-17 | 2508.50 | 2544.00 | 2504.50 | 2539.50 | +1.32% | 3,586,100 |
| 2026-09-16 | 2491.50 | 2541.50 | 2484.50 | 2506.50 | +1.05% | 5,268,000 |
| 2026-09-15 | 2520.50 | 2520.50 | 2472.00 | 2480.50 | -1.08% | 3,946,500 |
| 2026-09-14 | 2470.00 | 2520.50 | 2466.00 | 2507.50 | +1.56% | 4,335,400 |
| 2026-09-11 | 2387.00 | 2480.00 | 2382.00 | 2469.00 | +1.50% | 4,381,700 |
| 2026-09-10 | 2390.50 | 2437.00 | 2390.50 | 2432.50 | +1.35% | 3,604,700 |
| 2026-09-09 | 2412.00 | 2436.00 | 2400.00 | 2400.00 | -1.84% | 3,745,900 |
| 2026-09-08 | 2484.50 | 2485.00 | 2443.00 | 2445.00 | -2.08% | 4,244,300 |
| 2026-09-07 | 2510.00 | 2532.00 | 2475.00 | 2497.00 | -0.62% | 3,130,600 |
| 2026-09-04 | 2600.00 | 2603.00 | 2503.50 | 2512.50 | -1.55% | 7,210,100 |
| 2026-09-03 | 2547.50 | 2577.50 | 2523.50 | 2552.00 | +1.39% | 5,197,000 |
| 2026-09-02 | 2512.00 | 2561.50 | 2498.50 | 2517.00 | -1.45% | 7,467,000 |
| 2026-09-01 | 2454.50 | 2554.00 | 2447.00 | 2554.00 | +2.71% | 6,552,900 |
| 2026-08-31 | 2432.50 | 2486.50 | 2404.00 | 2486.50 | +2.22% | 17,641,000 |
| 2026-08-28 | 2375.00 | 2442.00 | 2370.50 | 2432.50 | +0.31% | 5,605,900 |
| 2026-08-27 | 2416.00 | 2436.00 | 2412.00 | 2425.00 | +1.02% | 4,289,300 |
| 2026-08-26 | 2384.00 | 2406.50 | 2380.50 | 2400.50 | +0.95% | 3,255,300 |
| 2026-08-25 | 2350.00 | 2378.50 | 2336.00 | 2378.00 | +1.52% | 3,054,200 |
| 2026-08-24 | 2342.50 | 2351.50 | 2313.00 | 2342.50 | +0.28% | 2,791,000 |
| 2026-08-21 | 2302.00 | 2345.50 | 2291.00 | 2336.00 | +0.95% | 5,545,900 |
| 2026-08-20 | 2313.00 | 2328.50 | 2282.00 | 2314.00 | +0.30% | 4,960,500 |
| 2026-08-19 | 2376.00 | 2381.00 | 2293.50 | 2307.00 | -4.00% | 5,714,200 |
| 2026-08-18 | 2375.00 | 2415.00 | 2372.00 | 2403.00 | +0.35% | 3,268,500 |
| 2026-08-17 | 2376.50 | 2411.00 | 2365.00 | 2394.50 | +0.78% | 3,096,000 |
| 2026-08-14 | 2376.50 | 2425.00 | 2359.50 | 2376.00 | -0.13% | 3,928,100 |
| 2026-08-13 | 2380.00 | 2387.50 | 2353.00 | 2379.00 | +0.72% | 3,681,200 |
| 2026-08-12 | 2349.00 | 2371.00 | 2334.00 | 2362.00 | +1.18% | 3,778,000 |
| 2026-08-10 | 2385.00 | 2397.00 | 2315.00 | 2334.50 | -3.29% | 5,662,900 |
| 2026-08-07 | 2400.00 | 2435.50 | 2386.00 | 2414.00 | +0.79% | 4,118,100 |
| 2026-08-06 | 2355.00 | 2397.00 | 2340.00 | 2395.00 | +1.61% | 3,921,800 |
| 2026-08-05 | 2340.00 | 2357.00 | 2316.50 | 2357.00 | +1.27% | 4,097,900 |
| 2026-08-04 | 2328.00 | 2359.50 | 2306.50 | 2327.50 | -0.34% | 5,100,300 |
| 2026-08-03 | 2353.50 | 2382.00 | 2267.50 | 2335.50 | -1.95% | 5,983,400 |
| 2026-07-31 | 2410.00 | 2420.00 | 2375.00 | 2382.00 | -1.53% | 6,692,700 |
| 2026-07-30 | 2436.50 | 2466.00 | 2401.50 | 2419.00 | -2.54% | 5,753,000 |
| 2026-07-29 | 2496.50 | 2499.00 | 2448.50 | 2482.00 | +0.73% | 6,922,100 |
| 2026-07-28 | 2498.50 | 2510.00 | 2448.00 | 2464.00 | -2.28% | 5,153,000 |
| 2026-07-27 | 2499.50 | 2539.50 | 2495.50 | 2521.50 | +1.45% | 5,707,000 |
| 2026-07-24 | 2430.50 | 2496.00 | 2426.00 | 2485.50 | +1.02% | 6,080,900 |
| 2026-07-23 | 2440.00 | 2466.50 | 2435.00 | 2460.50 | +0.29% | 5,502,900 |
| 2026-07-22 | 2418.50 | 2460.00 | 2400.50 | 2453.50 | +1.45% | 4,927,400 |
| 2026-07-21 | 2359.00 | 2418.50 | 2334.50 | 2418.50 | +3.84% | 5,770,500 |
| 2026-07-17 | 2379.00 | 2397.00 | 2313.50 | 2329.00 | -2.47% | 6,553,400 |
| 2026-07-16 | 2383.50 | 2405.50 | 2374.50 | 2388.00 | -0.81% | 4,923,600 |
| 2026-07-15 | 2389.00 | 2417.00 | 2367.50 | 2407.50 | +2.32% | 6,605,300 |
| 2026-07-14 | 2340.00 | 2362.00 | 2321.00 | 2353.00 | +0.86% | 4,752,500 |
| 2026-07-13 | 2340.00 | 2353.50 | 2324.00 | 2333.00 | +0.58% | 4,787,100 |
| 2026-07-10 | 2371.00 | 2383.00 | 2218.00 | 2319.50 | -1.74% | 5,427,300 |
| 2026-07-09 | 2360.00 | 2382.00 | 2338.50 | 2360.50 | -0.40% | 5,833,800 |
| 2026-07-08 | 2360.00 | 2395.00 | 2338.50 | 2370.00 | +0.62% | 6,253,300 |
| 2026-07-07 | 2344.50 | 2372.50 | 2331.00 | 2355.50 | +1.27% | 7,757,400 |
| 2026-07-06 | 2288.50 | 2326.00 | 2275.00 | 2326.00 | +2.40% | 4,107,100 |
| 2026-07-03 | 2287.50 | 2290.00 | 2250.50 | 2271.50 | +1.52% | 4,037,800 |
| 2026-07-02 | 2200.50 | 2245.00 | 2196.00 | 2237.50 | +3.18% | 4,825,100 |
| 2026-07-01 | 2184.50 | 2197.00 | 2157.00 | 2168.50 | -0.02% | 5,231,700 |
| 2026-06-30 | 2173.00 | 2182.50 | 2148.00 | 2169.00 | +0.74% | 5,022,600 |
| 2026-06-29 | 2173.00 | 2183.50 | 2129.50 | 2153.00 | -0.37% | 5,144,000 |
| 2026-06-26 | 2176.00 | 2199.50 | 2148.00 | 2161.00 | -1.03% | 5,143,200 |
| 2026-06-25 | 2231.00 | 2231.00 | 2170.00 | 2183.50 | -1.89% | 5,306,200 |
| 2026-06-24 | 2225.50 | 2252.50 | 2212.00 | 2225.50 | +0.47% | 7,296,900 |
| 2026-06-23 | 2238.00 | 2244.50 | 2207.00 | 2215.00 | -0.56% | 4,550,200 |
| 2026-06-22 | 2210.50 | 2241.00 | 2194.50 | 2227.50 | -0.58% | 3,687,900 |
| 2026-06-19 | 2212.50 | 2263.00 | 2201.00 | 2240.50 | +0.29% | 6,401,400 |
| 2026-06-18 | 2212.00 | 2249.00 | 2203.50 | 2234.00 | +1.71% | 5,385,900 |
| 2026-06-17 | 2272.00 | 2279.50 | 2196.50 | 2196.50 | -3.00% | 5,707,300 |
| 2026-06-16 | 2250.00 | 2264.50 | 2213.50 | 2264.50 | -0.92% | 4,930,800 |
| 2026-06-15 | 2325.00 | 2344.50 | 2280.00 | 2285.50 | -1.40% | 5,298,900 |
| 2026-06-12 | 2280.50 | 2361.00 | 2257.00 | 2318.00 | +4.91% | 11,509,700 |
| 2026-06-11 | 2230.50 | 2252.00 | 2182.50 | 2209.50 | +0.20% | 7,369,600 |
| 2026-06-10 | 2204.00 | 2246.50 | 2189.50 | 2205.00 | +1.10% | 7,432,300 |
| 2026-06-09 | 2168.00 | 2203.50 | 2138.50 | 2181.00 | +2.49% | 7,670,000 |
| 2026-06-08 | 2108.50 | 2147.50 | 2095.50 | 2128.00 | +0.26% | 5,719,500 |
| 2026-06-05 | 2155.00 | 2177.00 | 2106.00 | 2122.50 | -1.07% | 4,225,500 |
| 2026-06-04 | 2108.50 | 2145.50 | 2078.50 | 2145.50 | +0.96% | 5,974,500 |
| 2026-06-03 | 2090.00 | 2125.00 | 2062.50 | 2125.00 | +2.46% | 6,170,100 |
| 2026-06-02 | 2005.00 | 2074.00 | 1992.50 | 2074.00 | +1.92% | 5,438,700 |
| 2026-06-01 | 2070.00 | 2092.50 | 2035.00 | 2035.00 | -1.60% | 5,647,800 |
| 2026-05-29 | 2052.00 | 2075.00 | 2037.00 | 2068.00 | +1.90% | 12,417,400 |
| 2026-05-28 | 2024.50 | 2037.50 | 1995.00 | 2029.50 | -1.46% | 23,062,400 |
| 2026-05-27 | 2070.00 | 2093.00 | 2051.00 | 2059.50 | -0.99% | 6,485,500 |
| 2026-05-26 | 2084.50 | 2098.50 | 2049.50 | 2080.00 | -0.55% | 5,742,100 |
| 2026-05-25 | 2093.00 | 2128.00 | 2056.50 | 2091.50 | -1.16% | 6,223,700 |
| 2026-05-22 | 2115.50 | 2138.50 | 2088.50 | 2116.00 | -0.84% | 4,791,000 |
| 2026-05-21 | 2110.00 | 2154.50 | 2097.00 | 2134.00 | +1.14% | 8,548,200 |
| 2026-05-20 | 2126.50 | 2139.50 | 2068.00 | 2110.00 | +0.81% | 8,577,200 |
| 2026-05-19 | 2065.00 | 2115.50 | 2051.00 | 2093.00 | +1.90% | 7,908,500 |
| 2026-05-18 | 1997.00 | 2068.00 | 1986.50 | 2054.00 | +4.96% | 12,590,600 |
| 2026-05-15 | 1951.00 | 1981.50 | 1935.50 | 1957.00 | +0.31% | 5,957,200 |
| 2026-05-14 | 1951.50 | 1956.50 | 1929.00 | 1951.00 | +0.49% | 4,668,100 |
| 2026-05-13 | 1900.00 | 1944.50 | 1895.00 | 1941.50 | +1.60% | 4,964,600 |
| 2026-05-12 | 1876.50 | 1911.00 | 1869.50 | 1911.00 | +2.47% | 4,918,200 |
| 2026-05-11 | 1863.00 | 1871.50 | 1844.00 | 1865.00 | +0.51% | 3,628,400 |
| 2026-05-08 | 1857.00 | 1859.50 | 1824.00 | 1855.50 | -0.30% | 5,490,100 |
| 2026-05-07 | 1845.50 | 1871.50 | 1829.50 | 1861.00 | +2.73% | 5,991,100 |
| 2026-05-01 | 1812.50 | 1819.00 | 1789.00 | 1811.50 | -0.63% | 3,642,000 |
| 2026-04-30 | 1810.00 | 1829.00 | 1787.50 | 1823.00 | +0.00% | 6,341,300 |
| 2026-04-28 | 1775.00 | 1826.50 | 1766.50 | 1823.00 | +3.73% | 5,140,500 |
| 2026-04-27 | 1762.00 | 1773.00 | 1740.00 | 1757.50 | -1.24% | 6,389,000 |
| 2026-04-24 | 1784.50 | 1789.00 | 1761.50 | 1779.50 | +0.31% | 4,120,100 |
| 2026-04-23 | 1789.00 | 1789.00 | 1752.50 | 1774.00 | -1.42% | 6,404,700 |
| 2026-04-22 | 1820.50 | 1821.50 | 1788.50 | 1799.50 | -1.18% | 4,093,600 |
| 2026-04-21 | 1856.50 | 1861.00 | 1812.50 | 1821.00 | -2.44% | 4,614,300 |
| 2026-04-20 | 1880.50 | 1885.00 | 1858.50 | 1866.50 | -0.32% | 3,288,600 |
| 2026-04-17 | 1887.50 | 1889.50 | 1869.00 | 1872.50 | -0.77% | 4,178,500 |
| 2026-04-16 | 1900.00 | 1903.00 | 1880.00 | 1887.00 | +1.04% | 3,591,700 |
| 2026-04-15 | 1858.50 | 1878.00 | 1850.00 | 1867.50 | +1.22% | 3,346,500 |
| 2026-04-14 | 1881.50 | 1882.00 | 1836.00 | 1845.00 | -0.65% | 3,070,900 |
| 2026-04-13 | 1831.00 | 1867.50 | 1825.00 | 1857.00 | +0.05% | 2,983,400 |
| 2026-04-10 | 1891.50 | 1893.50 | 1852.00 | 1856.00 | -0.80% | 3,822,400 |
| 2026-04-09 | 1913.50 | 1918.00 | 1863.00 | 1871.00 | -1.78% | 4,820,700 |
| 2026-04-08 | 1924.00 | 1925.00 | 1893.00 | 1905.00 | +2.53% | 5,097,200 |
| 2026-04-07 | 1849.00 | 1874.00 | 1842.50 | 1858.00 | +0.46% | 3,510,600 |
| 2026-04-06 | 1829.00 | 1896.50 | 1811.00 | 1849.50 | +1.23% | 5,282,300 |
| 2026-04-03 | 1844.00 | 1845.00 | 1824.00 | 1827.00 | -0.33% | 2,404,600 |
| 2026-04-02 | 1890.00 | 1891.00 | 1829.00 | 1833.00 | -2.27% | 3,725,600 |
| 2026-04-01 | 1869.00 | 1883.50 | 1836.00 | 1875.50 | +4.84% | 4,333,300 |
| 2026-03-31 | 1789.00 | 1837.00 | 1775.50 | 1789.00 | -0.03% | 5,194,300 |
| 2026-03-30 | 1740.00 | 1804.00 | 1736.00 | 1789.50 | -3.58% | 4,933,500 |
| 2026-03-27 | 1857.00 | 1869.00 | 1840.50 | 1856.00 | +0.79% | 6,069,600 |
| 2026-03-26 | 1863.50 | 1864.00 | 1821.50 | 1841.50 | -0.91% | 3,956,300 |
| 2026-03-25 | 1855.50 | 1873.50 | 1847.50 | 1858.50 | +2.99% | 4,654,700 |
| 2026-03-24 | 1816.00 | 1816.00 | 1783.50 | 1804.50 | +2.59% | 3,849,100 |
| 2026-03-23 | 1768.50 | 1777.00 | 1739.00 | 1759.00 | -2.74% | 5,671,600 |
| 2026-03-19 | 1804.50 | 1824.00 | 1800.00 | 1808.50 | -1.95% | 7,699,400 |
| 2026-03-18 | 1820.00 | 1851.50 | 1816.50 | 1844.50 | +3.30% | 4,755,100 |
| 2026-03-17 | 1784.50 | 1808.50 | 1772.00 | 1785.50 | +1.10% | 3,764,900 |
| 2026-03-16 | 1773.00 | 1792.00 | 1762.50 | 1766.00 | -0.81% | 3,885,600 |
| 2026-03-13 | 1761.00 | 1807.00 | 1760.00 | 1780.50 | -1.14% | 5,548,000 |
| 2026-03-12 | 1856.50 | 1859.50 | 1776.00 | 1801.00 | -3.33% | 5,144,800 |
| 2026-03-11 | 1884.50 | 1902.50 | 1863.00 | 1863.00 | +0.05% | 4,509,000 |
| 2026-03-10 | 1844.00 | 1873.00 | 1822.50 | 1862.00 | +2.87% | 5,428,800 |
| 2026-03-09 | 1764.00 | 1815.50 | 1763.00 | 1810.00 | -3.93% | 5,842,400 |
| 2026-03-06 | 1864.00 | 1884.00 | 1852.00 | 1884.00 | +0.11% | 3,957,500 |
| 2026-03-05 | 1925.00 | 1941.00 | 1866.50 | 1882.00 | +2.65% | 7,163,100 |
| 2026-03-04 | 1878.00 | 1908.00 | 1810.00 | 1833.50 | -6.36% | 7,384,000 |
| 2026-03-03 | 1962.00 | 1982.50 | 1941.50 | 1958.00 | -0.81% | 5,171,200 |
| 2026-03-02 | 1974.00 | 1992.50 | 1944.00 | 1974.00 | -3.05% | 4,990,200 |
| 2026-02-27 | 2050.00 | 2051.50 | 2030.00 | 2036.00 | +0.87% | 7,968,800 |
| 2026-02-26 | 2029.50 | 2051.00 | 2014.00 | 2018.50 | +1.87% | 4,875,100 |
| 2026-02-25 | 2035.00 | 2038.00 | 1962.00 | 1981.50 | -2.82% | 6,054,500 |
| 2026-02-24 | 2026.00 | 2039.00 | 2004.00 | 2039.00 | +1.34% | 6,358,200 |
| 2026-02-20 | 2000.00 | 2012.00 | 1985.00 | 2012.00 | -0.35% | 4,710,100 |
| 2026-02-19 | 1981.00 | 2024.00 | 1974.00 | 2019.00 | +1.58% | 4,219,500 |
| 2026-02-18 | 1980.00 | 2012.00 | 1975.50 | 1987.50 | +0.68% | 4,198,100 |
| 2026-02-17 | 1990.00 | 1996.50 | 1965.50 | 1974.00 | -0.83% | 4,058,500 |
| 2026-02-16 | 2050.00 | 2058.50 | 1985.50 | 1990.50 | -2.62% | 6,478,100 |
| 2026-02-13 | 2091.50 | 2098.50 | 2041.00 | 2044.00 | -2.27% | 7,441,400 |
| 2026-02-12 | 2082.50 | 2124.00 | 2081.00 | 2091.50 | +0.65% | 8,165,800 |
| 2026-02-10 | 2070.00 | 2106.00 | 2061.00 | 2078.00 | +1.37% | 6,695,300 |
| 2026-02-09 | 2030.00 | 2065.00 | 2022.00 | 2050.00 | +3.67% | 8,702,900 |
| 2026-02-06 | 1954.00 | 1980.00 | 1943.50 | 1977.50 | +2.06% | 5,835,100 |
| 2026-02-05 | 1953.00 | 1968.00 | 1923.00 | 1937.50 | +0.05% | 4,472,800 |
| 2026-02-04 | 1906.00 | 1949.50 | 1886.50 | 1936.50 | +0.36% | 4,815,100 |
| 2026-02-03 | 1882.00 | 1934.50 | 1872.00 | 1929.50 | +4.95% | 6,803,700 |
| 2026-02-02 | 1870.00 | 1884.50 | 1833.00 | 1838.50 | -0.86% | 4,157,600 |
| 2026-01-30 | 1837.00 | 1858.00 | 1830.00 | 1854.50 | +0.98% | 5,239,200 |
| 2026-01-29 | 1770.00 | 1842.50 | 1767.50 | 1836.50 | +3.00% | 5,282,900 |
| 2026-01-28 | 1773.50 | 1795.50 | 1770.00 | 1783.00 | -0.17% | 4,906,300 |
| 2026-01-27 | 1770.00 | 1786.00 | 1758.50 | 1786.00 | +0.65% | 4,080,000 |
| 2026-01-26 | 1803.50 | 1805.00 | 1771.00 | 1774.50 | -3.06% | 5,916,400 |
| 2026-01-23 | 1826.00 | 1843.50 | 1811.50 | 1830.50 | +1.27% | 4,814,900 |
| 2026-01-22 | 1822.00 | 1838.50 | 1807.50 | 1807.50 | -0.50% | 5,181,800 |
| 2026-01-21 | 1859.00 | 1867.50 | 1801.50 | 1816.50 | -2.91% | 6,797,200 |
| 2026-01-20 | 1876.00 | 1889.50 | 1868.50 | 1871.00 | +0.89% | 5,875,000 |
| 2026-01-19 | 1859.00 | 1864.50 | 1839.00 | 1854.50 | -1.01% | 4,802,600 |
| 2026-01-16 | 1882.50 | 1893.50 | 1865.50 | 1873.50 | -1.00% | 5,004,500 |
| 2026-01-15 | 1840.50 | 1916.00 | 1838.00 | 1892.50 | +3.36% | 10,218,500 |
| 2026-01-14 | 1814.50 | 1834.50 | 1809.00 | 1831.00 | +0.91% | 5,876,600 |
| 2026-01-13 | 1822.00 | 1822.00 | 1802.00 | 1814.50 | +1.82% | 5,773,300 |
| 2026-01-09 | 1792.50 | 1802.00 | 1780.00 | 1782.00 | -0.34% | 5,957,800 |
| 2026-01-08 | 1815.00 | 1825.00 | 1782.50 | 1788.00 | -2.08% | 6,844,800 |
| 2026-01-07 | 1789.00 | 1838.50 | 1781.50 | 1826.00 | +1.47% | 12,284,500 |
| 2026-01-06 | 1768.50 | 1829.50 | 1764.50 | 1799.50 | +4.02% | 13,646,800 |
| 2026-01-05 | 1667.00 | 1733.00 | 1663.50 | 1730.00 | +4.82% | 10,331,000 |
| 2025-12-30 | 1651.00 | 1665.00 | 1643.00 | 1650.50 | -0.12% | 4,075,900 |
| 2025-12-29 | 1635.50 | 1656.00 | 1626.50 | 1652.50 | +1.23% | 3,636,800 |
| 2025-12-26 | 1638.50 | 1640.00 | 1624.00 | 1632.50 | -0.40% | 3,030,700 |
| 2025-12-25 | 1645.00 | 1645.00 | 1614.00 | 1639.00 | -0.09% | 2,216,700 |
| 2025-12-24 | 1650.00 | 1654.50 | 1629.00 | 1640.50 | -0.55% | 4,311,100 |
| 2025-12-23 | 1637.00 | 1652.00 | 1635.50 | 1649.50 | +1.20% | 6,168,700 |
| 2025-12-22 | 1631.50 | 1637.50 | 1622.00 | 1630.00 | +1.49% | 7,513,500 |
| 2025-12-19 | 1612.00 | 1626.50 | 1606.00 | 1606.00 | -0.09% | 13,103,400 |
| 2025-12-18 | 1613.50 | 1623.00 | 1604.50 | 1607.50 | -0.62% | 6,986,300 |
| 2025-12-17 | 1591.00 | 1628.00 | 1586.50 | 1617.50 | +1.03% | 5,758,400 |
| 2025-12-16 | 1610.00 | 1618.00 | 1601.00 | 1601.00 | +0.34% | 5,602,000 |
| 2025-12-15 | 1616.50 | 1625.00 | 1594.50 | 1595.50 | -1.30% | 7,088,500 |
| 2025-12-12 | 1601.50 | 1626.00 | 1593.50 | 1616.50 | +2.41% | 6,244,900 |
| 2025-12-11 | 1610.00 | 1616.50 | 1577.50 | 1578.50 | -1.56% | 3,857,600 |
| 2025-12-10 | 1580.00 | 1607.50 | 1570.00 | 1603.50 | +1.42% | 6,020,100 |
| 2025-12-09 | 1565.00 | 1597.50 | 1563.50 | 1581.00 | +1.09% | 5,204,500 |
| 2025-12-08 | 1548.00 | 1564.00 | 1542.50 | 1564.00 | +1.39% | 3,758,500 |
| 2025-12-05 | 1541.00 | 1548.00 | 1524.00 | 1542.50 | -1.15% | 3,721,900 |
| 2025-12-04 | 1535.00 | 1560.50 | 1528.00 | 1560.50 | +1.36% | 5,402,500 |
| 2025-12-03 | 1558.00 | 1563.50 | 1531.50 | 1539.50 | -0.81% | 6,140,600 |
| 2025-12-02 | 1589.00 | 1598.00 | 1552.00 | 1552.00 | -1.87% | 6,899,200 |
| 2025-12-01 | 1542.50 | 1581.50 | 1539.50 | 1581.50 | +3.03% | 7,735,900 |
| 2025-11-28 | 1519.50 | 1542.50 | 1513.50 | 1535.00 | +0.79% | 6,489,100 |
| 2025-11-27 | 1504.50 | 1526.50 | 1503.50 | 1523.00 | +0.79% | 5,060,400 |
| 2025-11-26 | 1498.00 | 1515.00 | 1490.00 | 1511.00 | +2.30% | 8,465,600 |
| 2025-11-25 | 1470.00 | 1480.50 | 1453.00 | 1477.00 | +1.86% | 8,730,300 |
| 2025-11-21 | 1445.50 | 1470.00 | 1445.50 | 1450.00 | -0.31% | 14,939,400 |
| 2025-11-20 | 1501.00 | 1503.00 | 1450.00 | 1454.50 | +0.48% | 11,286,200 |
| 2025-11-19 | 1422.50 | 1460.00 | 1421.50 | 1447.50 | +2.26% | 7,832,400 |
| 2025-11-18 | 1451.00 | 1454.50 | 1415.50 | 1415.50 | -3.21% | 7,797,900 |
| 2025-11-17 | 1450.50 | 1468.00 | 1438.00 | 1462.50 | +0.07% | 6,849,600 |
| 2025-11-14 | 1464.50 | 1472.00 | 1451.00 | 1461.50 | -0.58% | 5,813,700 |
| 2025-11-13 | 1471.00 | 1478.50 | 1462.00 | 1470.00 | +0.55% | 4,907,600 |
| 2025-11-12 | 1447.00 | 1467.50 | 1447.00 | 1462.00 | +1.35% | 5,592,700 |
| 2025-11-11 | 1449.00 | 1449.50 | 1436.00 | 1442.50 | +0.17% | 5,103,600 |
| 2025-11-10 | 1442.00 | 1444.50 | 1431.50 | 1440.00 | +0.88% | 5,395,900 |
| 2025-11-07 | 1434.00 | 1434.50 | 1414.00 | 1427.50 | -0.49% | 5,461,600 |
| 2025-11-06 | 1417.50 | 1438.50 | 1417.00 | 1434.50 | +1.20% | 5,667,300 |
| 2025-11-05 | 1448.50 | 1456.00 | 1404.00 | 1417.50 | -1.36% | 7,409,700 |
| 2025-11-04 | 1433.00 | 1444.00 | 1417.50 | 1437.00 | -0.66% | 7,361,700 |
| 2025-10-31 | 1450.00 | 1463.00 | 1437.00 | 1446.50 | +0.38% | 7,004,500 |
| 2025-10-30 | 1422.00 | 1441.50 | 1421.50 | 1441.00 | +1.41% | 20,333,600 |
| 2025-10-29 | 1438.50 | 1441.50 | 1419.00 | 1421.00 | -1.66% | 5,737,900 |
| 2025-10-28 | 1457.50 | 1460.00 | 1441.50 | 1445.00 | -0.86% | 5,069,100 |
| 2025-10-27 | 1465.50 | 1467.50 | 1451.50 | 1457.50 | +0.52% | 6,212,400 |
| 2025-10-24 | 1444.50 | 1452.50 | 1443.50 | 1450.00 | +0.07% | 3,888,700 |
| 2025-10-23 | 1444.50 | 1455.00 | 1433.50 | 1449.00 | -0.03% | 5,573,300 |
| 2025-10-22 | 1436.50 | 1450.00 | 1435.50 | 1449.50 | +0.66% | 3,893,800 |
| 2025-10-21 | 1429.00 | 1445.50 | 1427.00 | 1440.00 | +0.77% | 5,334,300 |
| 2025-10-20 | 1419.00 | 1432.00 | 1411.50 | 1429.00 | +2.00% | 5,073,400 |
| 2025-10-17 | 1405.50 | 1414.00 | 1392.00 | 1401.00 | -1.44% | 5,885,900 |
| 2025-10-16 | 1433.00 | 1445.50 | 1417.00 | 1421.50 | -0.80% | 5,202,400 |
| 2025-10-15 | 1428.00 | 1439.00 | 1426.50 | 1433.00 | +1.63% | 5,573,200 |
| 2025-10-14 | 1400.00 | 1422.50 | 1397.00 | 1410.00 | -1.26% | 6,989,100 |
| 2025-10-10 | 1461.00 | 1461.00 | 1427.50 | 1428.00 | -2.66% | 7,504,000 |
| 2025-10-09 | 1450.00 | 1472.50 | 1445.50 | 1467.00 | +2.19% | 8,784,500 |
| 2025-10-08 | 1434.00 | 1447.50 | 1425.50 | 1435.50 | +0.35% | 8,580,600 |
| 2025-10-07 | 1432.00 | 1448.00 | 1427.00 | 1430.50 | -0.10% | 6,648,500 |
| 2025-10-06 | 1439.00 | 1450.00 | 1420.50 | 1432.00 | +1.17% | 8,187,400 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+8.50%). Schwächster Monat: Mär (-8.36%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von JAPAN POST HOLDINGS Co.,Ltd. (6178.T)?
2427.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 6178.T?
2603.00 im Hoch und 1392.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von JAPAN POST HOLDINGS Co.,Ltd.?
Historisch war der stärkste Kalendermonat von 6178.T der Mai (Durchschnitt +8.50%), der schwächste der Mär (Durchschnitt -8.36%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.