Comparing Back to the side-by-side chart ↗
JAPAN POST BANK Co.,Ltd. (7182.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3047.00 | 3105.00 | 3045.00 | 3102.00 | +2.01% | 5,270,000 |
| 2026-10-15 | 3000.00 | 3086.00 | 2996.00 | 3041.00 | -1.68% | 7,847,900 |
| 2026-10-14 | 3211.00 | 3216.00 | 3082.00 | 3093.00 | -3.58% | 7,645,400 |
| 2026-10-13 | 3185.00 | 3241.00 | 3178.00 | 3208.00 | +0.94% | 5,413,200 |
| 2026-10-09 | 3284.00 | 3285.00 | 3178.00 | 3178.00 | -2.13% | 5,673,600 |
| 2026-10-08 | 3326.00 | 3336.00 | 3247.00 | 3247.00 | -3.48% | 6,287,800 |
| 2026-10-07 | 3425.00 | 3459.00 | 3346.00 | 3364.00 | -2.89% | 5,021,200 |
| 2026-10-06 | 3449.00 | 3486.00 | 3421.00 | 3464.00 | +1.97% | 4,958,100 |
| 2026-10-05 | 3401.00 | 3413.00 | 3352.00 | 3397.00 | +0.06% | 4,248,200 |
| 2026-10-02 | 3415.00 | 3447.00 | 3391.00 | 3395.00 | -1.34% | 4,512,900 |
| 2026-10-01 | 3502.00 | 3503.00 | 3399.00 | 3441.00 | -1.74% | 7,390,300 |
| 2026-09-30 | 3422.00 | 3518.00 | 3380.00 | 3502.00 | +4.26% | 10,021,800 |
| 2026-09-29 | 3439.00 | 3439.00 | 3337.00 | 3359.00 | -2.07% | 6,978,400 |
| 2026-09-28 | 3343.00 | 3440.00 | 3340.00 | 3430.00 | +2.42% | 9,379,200 |
| 2026-09-25 | 3242.00 | 3349.00 | 3224.00 | 3349.00 | +4.66% | 7,916,000 |
| 2026-09-24 | 3236.00 | 3244.00 | 3193.00 | 3200.00 | -1.96% | 6,208,700 |
| 2026-09-18 | 3300.00 | 3315.00 | 3209.00 | 3264.00 | -0.67% | 8,105,000 |
| 2026-09-17 | 3288.00 | 3321.00 | 3264.00 | 3286.00 | +0.86% | 3,911,000 |
| 2026-09-16 | 3263.00 | 3300.00 | 3247.00 | 3258.00 | -0.06% | 3,600,400 |
| 2026-09-15 | 3301.00 | 3318.00 | 3239.00 | 3260.00 | -1.18% | 4,981,600 |
| 2026-09-14 | 3247.00 | 3324.00 | 3235.00 | 3299.00 | +0.27% | 5,134,400 |
| 2026-09-11 | 3200.00 | 3320.00 | 3200.00 | 3290.00 | -0.27% | 6,871,200 |
| 2026-09-10 | 3222.00 | 3317.00 | 3210.00 | 3299.00 | +2.77% | 4,898,500 |
| 2026-09-09 | 3250.00 | 3301.00 | 3210.00 | 3210.00 | -2.13% | 5,080,400 |
| 2026-09-08 | 3290.00 | 3353.00 | 3257.00 | 3280.00 | -1.83% | 4,396,700 |
| 2026-09-07 | 3384.00 | 3408.00 | 3326.00 | 3341.00 | -1.07% | 4,171,700 |
| 2026-09-04 | 3432.00 | 3442.00 | 3325.00 | 3377.00 | -1.17% | 8,978,400 |
| 2026-09-03 | 3411.00 | 3455.00 | 3367.00 | 3417.00 | +0.89% | 5,900,000 |
| 2026-09-02 | 3378.00 | 3417.00 | 3358.00 | 3387.00 | -0.76% | 5,770,000 |
| 2026-09-01 | 3374.00 | 3422.00 | 3319.00 | 3413.00 | +0.23% | 5,365,700 |
| 2026-08-31 | 3330.00 | 3414.00 | 3286.00 | 3405.00 | +2.10% | 9,253,600 |
| 2026-08-28 | 3274.00 | 3368.00 | 3270.00 | 3335.00 | +1.03% | 5,032,500 |
| 2026-08-27 | 3243.00 | 3328.00 | 3235.00 | 3301.00 | +1.79% | 5,399,100 |
| 2026-08-26 | 3228.00 | 3255.00 | 3203.00 | 3243.00 | +1.76% | 3,676,800 |
| 2026-08-25 | 3141.00 | 3191.00 | 3139.00 | 3187.00 | +1.14% | 3,248,000 |
| 2026-08-24 | 3162.00 | 3168.00 | 3126.00 | 3151.00 | +0.00% | 2,759,500 |
| 2026-08-21 | 3132.00 | 3170.00 | 3110.00 | 3151.00 | +0.99% | 5,220,800 |
| 2026-08-20 | 3140.00 | 3161.00 | 3112.00 | 3120.00 | -1.67% | 6,199,200 |
| 2026-08-19 | 3271.00 | 3289.00 | 3156.00 | 3173.00 | -4.77% | 8,316,600 |
| 2026-08-18 | 3271.00 | 3360.00 | 3268.00 | 3332.00 | +1.68% | 7,287,600 |
| 2026-08-17 | 3308.00 | 3333.00 | 3266.00 | 3277.00 | +0.06% | 3,967,200 |
| 2026-08-14 | 3246.00 | 3332.00 | 3236.00 | 3275.00 | +1.61% | 7,425,000 |
| 2026-08-13 | 3197.00 | 3223.00 | 3142.00 | 3223.00 | +2.58% | 8,015,900 |
| 2026-08-12 | 3138.00 | 3150.00 | 3086.00 | 3142.00 | +1.78% | 5,922,500 |
| 2026-08-10 | 3190.00 | 3197.00 | 3036.00 | 3087.00 | -3.17% | 7,277,900 |
| 2026-08-07 | 3209.00 | 3232.00 | 3181.00 | 3188.00 | -1.36% | 5,647,300 |
| 2026-08-06 | 3189.00 | 3246.00 | 3185.00 | 3232.00 | +1.00% | 5,230,400 |
| 2026-08-05 | 3127.00 | 3200.00 | 3081.00 | 3200.00 | +3.39% | 6,618,400 |
| 2026-08-04 | 3088.00 | 3134.00 | 3066.00 | 3095.00 | -0.23% | 5,670,900 |
| 2026-08-03 | 3072.00 | 3123.00 | 2978.00 | 3102.00 | -0.29% | 8,088,500 |
| 2026-07-31 | 3154.00 | 3157.00 | 3066.00 | 3111.00 | +0.03% | 11,005,300 |
| 2026-07-30 | 3122.00 | 3165.00 | 3107.00 | 3110.00 | -3.30% | 8,152,600 |
| 2026-07-29 | 3200.00 | 3241.00 | 3134.00 | 3216.00 | -1.23% | 10,464,300 |
| 2026-07-28 | 3361.00 | 3371.00 | 3256.00 | 3256.00 | -4.68% | 7,305,300 |
| 2026-07-27 | 3400.00 | 3430.00 | 3364.00 | 3416.00 | -0.76% | 5,735,700 |
| 2026-07-24 | 3400.00 | 3465.00 | 3383.00 | 3442.00 | -0.15% | 5,613,000 |
| 2026-07-23 | 3392.00 | 3461.00 | 3386.00 | 3447.00 | +1.06% | 6,325,900 |
| 2026-07-22 | 3404.00 | 3460.00 | 3364.00 | 3411.00 | +1.88% | 7,786,700 |
| 2026-07-21 | 3184.00 | 3348.00 | 3145.00 | 3348.00 | +6.59% | 9,700,900 |
| 2026-07-17 | 3230.00 | 3261.00 | 3096.00 | 3141.00 | -3.59% | 6,727,800 |
| 2026-07-16 | 3332.00 | 3338.00 | 3254.00 | 3258.00 | -2.75% | 6,012,200 |
| 2026-07-15 | 3335.00 | 3352.00 | 3288.00 | 3350.00 | +1.39% | 6,865,600 |
| 2026-07-14 | 3254.00 | 3324.00 | 3251.00 | 3304.00 | +0.15% | 5,916,400 |
| 2026-07-13 | 3290.00 | 3363.00 | 3281.00 | 3299.00 | +1.17% | 4,707,400 |
| 2026-07-10 | 3306.00 | 3348.00 | 3254.00 | 3261.00 | -0.85% | 4,898,400 |
| 2026-07-09 | 3287.00 | 3317.00 | 3270.00 | 3289.00 | -0.48% | 4,393,100 |
| 2026-07-08 | 3307.00 | 3363.00 | 3272.00 | 3305.00 | -0.06% | 5,381,800 |
| 2026-07-07 | 3340.00 | 3402.00 | 3303.00 | 3307.00 | +1.38% | 8,416,200 |
| 2026-07-06 | 3220.00 | 3263.00 | 3194.00 | 3262.00 | +0.99% | 4,298,700 |
| 2026-07-03 | 3200.00 | 3230.00 | 3156.00 | 3230.00 | +2.60% | 5,814,900 |
| 2026-07-02 | 3116.00 | 3169.00 | 3114.00 | 3148.00 | +1.98% | 4,817,700 |
| 2026-07-01 | 3090.00 | 3123.00 | 3074.00 | 3087.00 | +0.78% | 4,252,700 |
| 2026-06-30 | 3114.00 | 3127.00 | 3063.00 | 3063.00 | -0.49% | 4,938,300 |
| 2026-06-29 | 3069.00 | 3089.00 | 3031.00 | 3078.00 | +0.29% | 5,252,300 |
| 2026-06-26 | 3060.00 | 3092.00 | 3046.00 | 3069.00 | +0.62% | 6,799,100 |
| 2026-06-25 | 3084.00 | 3100.00 | 3042.00 | 3050.00 | -1.64% | 7,012,300 |
| 2026-06-24 | 3239.00 | 3242.00 | 3072.00 | 3101.00 | -3.40% | 6,660,300 |
| 2026-06-23 | 3291.00 | 3293.00 | 3210.00 | 3210.00 | -1.80% | 5,299,900 |
| 2026-06-22 | 3194.00 | 3286.00 | 3183.00 | 3269.00 | +2.48% | 4,310,800 |
| 2026-06-19 | 3263.00 | 3287.00 | 3186.00 | 3190.00 | -3.22% | 7,403,100 |
| 2026-06-18 | 3234.00 | 3296.00 | 3215.00 | 3296.00 | +5.47% | 8,672,100 |
| 2026-06-17 | 3188.00 | 3235.00 | 3125.00 | 3125.00 | -1.42% | 6,055,800 |
| 2026-06-16 | 3165.00 | 3183.00 | 3110.00 | 3170.00 | -0.88% | 6,960,200 |
| 2026-06-15 | 3250.00 | 3308.00 | 3198.00 | 3198.00 | -0.40% | 6,274,400 |
| 2026-06-12 | 3164.00 | 3255.00 | 3152.00 | 3211.00 | +3.71% | 10,026,900 |
| 2026-06-11 | 3085.00 | 3113.00 | 3060.00 | 3096.00 | -2.55% | 7,855,800 |
| 2026-06-10 | 3188.00 | 3248.00 | 3164.00 | 3177.00 | +0.73% | 7,149,700 |
| 2026-06-09 | 3148.00 | 3183.00 | 3109.00 | 3154.00 | +0.90% | 7,019,000 |
| 2026-06-08 | 3106.00 | 3145.00 | 3049.00 | 3126.00 | -1.11% | 6,145,400 |
| 2026-06-05 | 3238.00 | 3277.00 | 3145.00 | 3161.00 | -1.98% | 7,309,400 |
| 2026-06-04 | 3180.00 | 3234.00 | 3104.00 | 3225.00 | +1.96% | 10,161,600 |
| 2026-06-03 | 3136.00 | 3175.00 | 3108.00 | 3163.00 | +3.16% | 6,992,900 |
| 2026-06-02 | 2985.00 | 3066.00 | 2952.50 | 3066.00 | +1.89% | 5,149,400 |
| 2026-06-01 | 3022.00 | 3035.00 | 2988.00 | 3009.00 | -1.96% | 5,804,200 |
| 2026-05-29 | 3000.00 | 3072.00 | 2968.00 | 3069.00 | +3.66% | 13,344,700 |
| 2026-05-28 | 2951.00 | 2977.00 | 2901.00 | 2960.50 | -1.35% | 6,364,200 |
| 2026-05-27 | 3020.00 | 3033.00 | 2968.00 | 3001.00 | -1.61% | 6,409,500 |
| 2026-05-26 | 3060.00 | 3107.00 | 3010.00 | 3050.00 | -1.39% | 5,866,200 |
| 2026-05-25 | 3087.00 | 3137.00 | 3061.00 | 3093.00 | -0.35% | 6,814,000 |
| 2026-05-22 | 3200.00 | 3200.00 | 3104.00 | 3104.00 | -2.79% | 7,640,800 |
| 2026-05-21 | 3150.00 | 3208.00 | 3140.00 | 3193.00 | +3.84% | 11,469,000 |
| 2026-05-20 | 3165.00 | 3165.00 | 3021.00 | 3075.00 | +1.79% | 9,882,300 |
| 2026-05-19 | 2995.00 | 3060.00 | 2991.50 | 3021.00 | +1.46% | 8,942,700 |
| 2026-05-18 | 2860.00 | 2990.00 | 2859.00 | 2977.50 | +5.25% | 13,114,800 |
| 2026-05-15 | 2823.50 | 2861.50 | 2766.50 | 2829.00 | -0.23% | 8,438,700 |
| 2026-05-14 | 2849.50 | 2864.00 | 2816.00 | 2835.50 | -0.47% | 4,593,500 |
| 2026-05-13 | 2821.50 | 2876.50 | 2812.50 | 2849.00 | +0.26% | 4,953,500 |
| 2026-05-12 | 2846.50 | 2876.00 | 2802.00 | 2841.50 | +1.61% | 6,765,400 |
| 2026-05-11 | 2739.50 | 2797.00 | 2735.00 | 2796.50 | +2.64% | 8,126,100 |
| 2026-05-08 | 2767.00 | 2770.00 | 2700.50 | 2724.50 | -3.28% | 7,521,200 |
| 2026-05-07 | 2760.00 | 2823.50 | 2730.50 | 2817.00 | +6.06% | 12,403,000 |
| 2026-05-01 | 2700.00 | 2704.50 | 2620.00 | 2656.00 | -1.23% | 4,522,800 |
| 2026-04-30 | 2697.50 | 2699.00 | 2613.50 | 2689.00 | -0.28% | 10,746,900 |
| 2026-04-28 | 2562.50 | 2696.50 | 2546.50 | 2696.50 | +6.18% | 7,988,500 |
| 2026-04-27 | 2475.00 | 2549.50 | 2461.50 | 2539.50 | +1.18% | 5,819,400 |
| 2026-04-24 | 2529.50 | 2535.00 | 2460.50 | 2510.00 | -1.06% | 5,596,500 |
| 2026-04-23 | 2530.00 | 2558.50 | 2513.00 | 2537.00 | -0.70% | 5,926,200 |
| 2026-04-22 | 2600.00 | 2611.00 | 2538.50 | 2555.00 | -1.73% | 7,408,100 |
| 2026-04-21 | 2709.00 | 2710.00 | 2600.00 | 2600.00 | -4.06% | 7,654,600 |
| 2026-04-20 | 2752.50 | 2759.00 | 2697.50 | 2710.00 | -0.79% | 6,160,000 |
| 2026-04-17 | 2795.00 | 2798.50 | 2731.50 | 2731.50 | -2.39% | 6,059,900 |
| 2026-04-16 | 2788.00 | 2811.00 | 2772.50 | 2798.50 | +0.94% | 5,899,900 |
| 2026-04-15 | 2774.50 | 2787.50 | 2753.50 | 2772.50 | +1.76% | 5,963,700 |
| 2026-04-14 | 2745.00 | 2751.00 | 2701.00 | 2724.50 | -0.07% | 4,272,300 |
| 2026-04-13 | 2695.00 | 2749.50 | 2685.50 | 2726.50 | +0.59% | 3,546,100 |
| 2026-04-10 | 2719.00 | 2747.00 | 2698.50 | 2710.50 | -0.48% | 4,955,100 |
| 2026-04-09 | 2808.00 | 2816.50 | 2715.00 | 2723.50 | -2.73% | 7,420,300 |
| 2026-04-08 | 2791.50 | 2808.50 | 2754.50 | 2800.00 | +5.05% | 10,072,800 |
| 2026-04-07 | 2665.00 | 2690.50 | 2660.00 | 2665.50 | +0.64% | 4,331,300 |
| 2026-04-06 | 2643.00 | 2698.50 | 2633.50 | 2648.50 | +0.76% | 4,307,500 |
| 2026-04-03 | 2635.00 | 2654.00 | 2607.50 | 2628.50 | +0.79% | 2,925,600 |
| 2026-04-02 | 2749.50 | 2752.00 | 2608.00 | 2608.00 | -3.75% | 8,267,200 |
| 2026-04-01 | 2655.00 | 2717.00 | 2640.00 | 2709.50 | +7.63% | 9,914,600 |
| 2026-03-31 | 2461.00 | 2559.50 | 2458.50 | 2517.50 | +0.64% | 7,040,400 |
| 2026-03-30 | 2455.00 | 2519.00 | 2452.00 | 2501.50 | -5.21% | 8,372,900 |
| 2026-03-27 | 2606.50 | 2653.00 | 2600.00 | 2639.00 | +0.23% | 9,219,000 |
| 2026-03-26 | 2678.00 | 2678.00 | 2596.00 | 2633.00 | -0.45% | 5,645,300 |
| 2026-03-25 | 2678.00 | 2678.00 | 2626.00 | 2645.00 | +2.60% | 6,808,100 |
| 2026-03-24 | 2585.00 | 2585.00 | 2525.50 | 2578.00 | +2.96% | 5,995,900 |
| 2026-03-23 | 2500.00 | 2511.00 | 2465.00 | 2504.00 | -3.69% | 11,219,700 |
| 2026-03-19 | 2620.50 | 2632.50 | 2587.00 | 2600.00 | -2.64% | 7,934,200 |
| 2026-03-18 | 2623.00 | 2687.00 | 2621.50 | 2670.50 | +3.21% | 5,815,500 |
| 2026-03-17 | 2611.50 | 2635.00 | 2570.00 | 2587.50 | +0.56% | 4,703,700 |
| 2026-03-16 | 2591.00 | 2616.50 | 2562.00 | 2573.00 | -2.15% | 7,046,400 |
| 2026-03-13 | 2560.00 | 2658.00 | 2560.00 | 2629.50 | -1.05% | 10,143,800 |
| 2026-03-12 | 2755.50 | 2770.00 | 2624.00 | 2657.50 | -3.50% | 8,901,900 |
| 2026-03-11 | 2796.00 | 2812.00 | 2744.50 | 2754.00 | +0.36% | 6,189,500 |
| 2026-03-10 | 2717.50 | 2781.50 | 2683.00 | 2744.00 | +2.27% | 7,339,300 |
| 2026-03-09 | 2602.00 | 2701.00 | 2602.00 | 2683.00 | -4.94% | 9,852,700 |
| 2026-03-06 | 2777.00 | 2828.00 | 2760.00 | 2822.50 | -1.00% | 7,632,000 |
| 2026-03-05 | 2875.00 | 2901.00 | 2804.00 | 2851.00 | +4.62% | 9,511,400 |
| 2026-03-04 | 2821.50 | 2846.50 | 2674.00 | 2725.00 | -5.10% | 11,509,300 |
| 2026-03-03 | 2926.00 | 2953.00 | 2871.50 | 2871.50 | -1.86% | 8,531,800 |
| 2026-03-02 | 2902.00 | 2938.50 | 2856.00 | 2926.00 | -4.41% | 10,374,400 |
| 2026-02-27 | 3025.00 | 3061.00 | 2990.50 | 3061.00 | +1.06% | 10,738,200 |
| 2026-02-26 | 3020.00 | 3038.00 | 2998.00 | 3029.00 | +2.68% | 7,225,300 |
| 2026-02-25 | 3040.00 | 3042.00 | 2948.00 | 2950.00 | -3.15% | 11,705,200 |
| 2026-02-24 | 3045.00 | 3049.00 | 3011.00 | 3046.00 | -0.26% | 6,938,000 |
| 2026-02-20 | 3005.00 | 3060.00 | 2990.50 | 3054.00 | +0.46% | 8,694,000 |
| 2026-02-19 | 2979.50 | 3040.00 | 2968.00 | 3040.00 | +2.56% | 5,794,700 |
| 2026-02-18 | 2985.50 | 3003.00 | 2930.00 | 2964.00 | +0.00% | 7,688,300 |
| 2026-02-17 | 3025.00 | 3026.00 | 2955.00 | 2964.00 | -2.98% | 10,669,200 |
| 2026-02-16 | 3105.00 | 3119.00 | 3040.00 | 3055.00 | -1.26% | 10,889,100 |
| 2026-02-13 | 3124.00 | 3167.00 | 3052.00 | 3094.00 | -2.09% | 13,522,800 |
| 2026-02-12 | 3110.00 | 3169.00 | 3075.00 | 3160.00 | +2.30% | 12,281,000 |
| 2026-02-10 | 3075.00 | 3113.00 | 3047.00 | 3089.00 | +1.61% | 14,581,300 |
| 2026-02-09 | 3030.00 | 3043.00 | 2986.50 | 3040.00 | +3.51% | 13,337,200 |
| 2026-02-06 | 2868.00 | 2966.50 | 2858.00 | 2937.00 | +0.65% | 16,381,100 |
| 2026-02-05 | 2860.50 | 2925.00 | 2858.50 | 2918.00 | +2.75% | 12,856,100 |
| 2026-02-04 | 2793.00 | 2860.00 | 2747.50 | 2840.00 | +1.52% | 10,368,100 |
| 2026-02-03 | 2799.50 | 2819.00 | 2764.50 | 2797.50 | +5.59% | 12,559,200 |
| 2026-02-02 | 2765.00 | 2806.00 | 2648.50 | 2649.50 | -3.30% | 15,315,400 |
| 2026-01-30 | 2680.00 | 2744.00 | 2657.50 | 2740.00 | +2.54% | 17,594,300 |
| 2026-01-29 | 2600.00 | 2688.50 | 2578.50 | 2672.00 | +5.76% | 17,918,900 |
| 2026-01-28 | 2494.00 | 2535.00 | 2475.00 | 2526.50 | +1.28% | 8,000,500 |
| 2026-01-27 | 2490.00 | 2500.00 | 2460.00 | 2494.50 | +1.05% | 8,934,000 |
| 2026-01-26 | 2490.00 | 2499.50 | 2458.00 | 2468.50 | -2.81% | 9,393,800 |
| 2026-01-23 | 2535.50 | 2579.00 | 2528.00 | 2540.00 | +1.44% | 9,096,500 |
| 2026-01-22 | 2526.00 | 2566.00 | 2497.50 | 2504.00 | +1.05% | 9,798,800 |
| 2026-01-21 | 2501.00 | 2508.00 | 2456.00 | 2478.00 | -2.29% | 10,321,000 |
| 2026-01-20 | 2541.00 | 2545.00 | 2500.50 | 2536.00 | -0.16% | 6,508,500 |
| 2026-01-19 | 2570.00 | 2574.00 | 2510.00 | 2540.00 | -0.39% | 6,447,100 |
| 2026-01-16 | 2540.00 | 2564.50 | 2516.00 | 2550.00 | +0.55% | 8,164,400 |
| 2026-01-15 | 2518.50 | 2546.50 | 2498.00 | 2536.00 | +0.00% | 11,728,300 |
| 2026-01-14 | 2484.00 | 2536.00 | 2477.50 | 2536.00 | +2.80% | 13,801,900 |
| 2026-01-13 | 2442.50 | 2467.00 | 2415.00 | 2467.00 | +6.50% | 15,224,900 |
| 2026-01-09 | 2280.00 | 2316.50 | 2275.50 | 2316.50 | +2.36% | 8,368,300 |
| 2026-01-08 | 2277.00 | 2306.00 | 2263.00 | 2263.00 | -1.42% | 7,326,300 |
| 2026-01-07 | 2293.00 | 2321.50 | 2281.00 | 2295.50 | -1.33% | 8,931,600 |
| 2026-01-06 | 2304.50 | 2360.00 | 2304.50 | 2326.50 | +2.22% | 9,931,600 |
| 2026-01-05 | 2240.00 | 2280.50 | 2238.00 | 2276.00 | +3.03% | 8,486,000 |
| 2025-12-30 | 2199.50 | 2230.00 | 2191.50 | 2209.00 | +0.32% | 7,662,200 |
| 2025-12-29 | 2199.00 | 2218.50 | 2176.00 | 2202.00 | +2.11% | 6,622,800 |
| 2025-12-26 | 2141.00 | 2160.00 | 2136.00 | 2156.50 | +0.84% | 4,401,500 |
| 2025-12-25 | 2127.00 | 2138.50 | 2113.00 | 2138.50 | +0.64% | 4,080,100 |
| 2025-12-24 | 2135.00 | 2198.50 | 2123.50 | 2125.00 | +0.00% | 7,898,900 |
| 2025-12-23 | 2094.50 | 2128.50 | 2094.00 | 2125.00 | +2.11% | 8,604,200 |
| 2025-12-22 | 2070.50 | 2105.50 | 2062.00 | 2081.00 | +1.71% | 8,879,600 |
| 2025-12-19 | 2033.50 | 2065.50 | 2027.00 | 2046.00 | +1.06% | 12,953,200 |
| 2025-12-18 | 2029.50 | 2051.00 | 2017.00 | 2024.50 | -0.66% | 9,783,900 |
| 2025-12-17 | 2031.00 | 2063.50 | 2023.50 | 2038.00 | +0.34% | 8,998,900 |
| 2025-12-16 | 2108.00 | 2108.00 | 2030.50 | 2031.00 | -2.89% | 9,509,300 |
| 2025-12-15 | 2143.00 | 2160.00 | 2071.50 | 2091.50 | -1.81% | 9,513,100 |
| 2025-12-12 | 2086.50 | 2134.50 | 2070.50 | 2130.00 | +3.42% | 12,355,600 |
| 2025-12-11 | 2085.00 | 2089.00 | 2049.00 | 2059.50 | -0.12% | 9,310,900 |
| 2025-12-10 | 2050.50 | 2071.00 | 2040.00 | 2062.00 | +1.28% | 8,798,000 |
| 2025-12-09 | 2050.50 | 2084.00 | 2030.50 | 2036.00 | +2.31% | 15,636,900 |
| 2025-12-08 | 1975.00 | 1990.00 | 1952.00 | 1990.00 | +1.56% | 7,241,400 |
| 2025-12-05 | 1963.00 | 1966.00 | 1941.00 | 1959.50 | -0.25% | 5,452,400 |
| 2025-12-04 | 1898.00 | 1977.00 | 1895.00 | 1964.50 | +2.88% | 9,722,100 |
| 2025-12-03 | 1934.00 | 1935.00 | 1899.00 | 1909.50 | -1.24% | 5,450,000 |
| 2025-12-02 | 1954.00 | 1978.00 | 1927.50 | 1933.50 | +0.44% | 10,647,600 |
| 2025-12-01 | 1896.00 | 1954.50 | 1893.00 | 1925.00 | +2.53% | 10,240,700 |
| 2025-11-28 | 1870.00 | 1889.50 | 1862.50 | 1877.50 | -0.13% | 6,863,200 |
| 2025-11-27 | 1867.00 | 1896.50 | 1862.00 | 1880.00 | +0.67% | 6,455,500 |
| 2025-11-26 | 1815.00 | 1872.00 | 1804.00 | 1867.50 | +4.50% | 10,808,400 |
| 2025-11-25 | 1814.00 | 1816.00 | 1776.00 | 1787.00 | +1.28% | 7,919,800 |
| 2025-11-21 | 1752.00 | 1772.50 | 1744.00 | 1764.50 | +0.80% | 8,917,700 |
| 2025-11-20 | 1743.00 | 1754.00 | 1738.50 | 1750.50 | +1.66% | 6,197,600 |
| 2025-11-19 | 1710.00 | 1740.00 | 1703.00 | 1722.00 | +1.00% | 6,099,100 |
| 2025-11-18 | 1722.00 | 1734.50 | 1705.00 | 1705.00 | -1.90% | 6,715,900 |
| 2025-11-17 | 1711.50 | 1738.00 | 1706.00 | 1738.00 | -1.11% | 7,850,100 |
| 2025-11-14 | 1759.50 | 1768.50 | 1742.00 | 1757.50 | -0.85% | 8,405,800 |
| 2025-11-13 | 1761.00 | 1775.00 | 1752.00 | 1772.50 | +1.34% | 5,909,700 |
| 2025-11-12 | 1737.50 | 1757.50 | 1731.50 | 1749.00 | +1.30% | 5,827,100 |
| 2025-11-11 | 1757.00 | 1757.50 | 1722.00 | 1726.50 | -1.71% | 4,990,200 |
| 2025-11-10 | 1780.00 | 1780.00 | 1747.00 | 1756.50 | +0.00% | 5,265,400 |
| 2025-11-07 | 1754.00 | 1771.00 | 1746.00 | 1756.50 | -0.90% | 4,521,400 |
| 2025-11-06 | 1738.00 | 1780.50 | 1737.00 | 1772.50 | +2.10% | 8,283,300 |
| 2025-11-05 | 1744.00 | 1745.00 | 1698.50 | 1736.00 | -0.20% | 7,890,500 |
| 2025-11-04 | 1723.00 | 1739.50 | 1692.50 | 1739.50 | +0.67% | 6,625,500 |
| 2025-10-31 | 1720.00 | 1733.50 | 1712.00 | 1728.00 | +0.49% | 7,645,400 |
| 2025-10-30 | 1706.50 | 1733.00 | 1702.00 | 1719.50 | +1.12% | 43,904,600 |
| 2025-10-29 | 1717.00 | 1721.50 | 1694.00 | 1700.50 | -1.05% | 6,793,900 |
| 2025-10-28 | 1735.50 | 1741.50 | 1718.50 | 1718.50 | -0.55% | 6,704,100 |
| 2025-10-27 | 1740.50 | 1749.00 | 1727.00 | 1728.00 | +0.52% | 5,767,100 |
| 2025-10-24 | 1722.00 | 1729.00 | 1717.00 | 1719.00 | +0.00% | 4,508,400 |
| 2025-10-23 | 1728.50 | 1729.00 | 1716.50 | 1719.00 | -0.72% | 4,537,200 |
| 2025-10-22 | 1716.50 | 1739.00 | 1711.50 | 1731.50 | +0.70% | 5,682,100 |
| 2025-10-21 | 1725.00 | 1734.00 | 1716.50 | 1719.50 | -0.43% | 5,030,800 |
| 2025-10-20 | 1698.50 | 1727.00 | 1684.50 | 1727.00 | +3.94% | 6,710,100 |
| 2025-10-17 | 1671.00 | 1683.00 | 1659.00 | 1661.50 | -2.67% | 7,900,900 |
| 2025-10-16 | 1720.00 | 1728.00 | 1702.50 | 1707.00 | -0.12% | 6,113,400 |
| 2025-10-15 | 1718.50 | 1719.50 | 1698.50 | 1709.00 | +0.50% | 5,795,000 |
| 2025-10-14 | 1681.00 | 1705.00 | 1676.00 | 1700.50 | -0.58% | 10,668,800 |
| 2025-10-10 | 1729.00 | 1740.00 | 1703.00 | 1710.50 | -2.40% | 8,446,300 |
| 2025-10-09 | 1772.00 | 1777.00 | 1744.00 | 1752.50 | -1.10% | 7,821,700 |
| 2025-10-08 | 1791.00 | 1797.50 | 1767.00 | 1772.00 | -0.03% | 8,442,500 |
| 2025-10-07 | 1786.50 | 1799.50 | 1771.00 | 1772.50 | +0.14% | 7,499,500 |
| 2025-10-06 | 1765.00 | 1781.00 | 1727.50 | 1770.00 | +0.28% | 9,795,200 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+14.75%). 가장 약한 달: 3월 (-7.21%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
JAPAN POST BANK Co.,Ltd. (7182.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 3102.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
7182.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3518.00, 최저 1659.00 (2026-10-16 기준).
JAPAN POST BANK Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 7182.T의 가장 강한 달은 12월(평균 +14.75%), 가장 약한 달은 3월(평균 -7.21%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.