JPPTY | Japan Post UnSp ADS | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Japan Post UnSp ADS (JPPTY)

OTC

$21.68-$0.41 (-1.86%)

Price as of Oct 01, 2026

N/A
Market Cap
56.08%
1-Year Change
Banks - Regional
Industry

1 Month
+3.93%

Low Price$20.29

High Price$22.09
3 Months
+12.27%

Low Price$18.92

High Price$22.09
1 Year
+56.08%

Low Price$9.46

High Price$22.13

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	21.88	22.58	21.48	21.68	-1.86%	121,323
09/30/2026	22.10	23.17	22.07	22.09	+3.32%	183,541
09/29/2026	21.14	22.19	20.64	21.38	-1.66%	46,319
09/28/2026	21.53	24.15	19.85	21.74	+1.73%	45,519
09/25/2026	21.20	21.89	21.02	21.37	+5.32%	21,088
09/24/2026	20.43	20.43	19.91	20.29	-2.78%	72,384
09/23/2026	21.01	21.71	20.60	20.87	-1.14%	25,036
09/22/2026	20.93	21.14	20.67	21.11	+1.00%	41,286
09/21/2026	19.96	20.99	19.96	20.90	+0.43%	25,042
09/18/2026	20.21	20.83	20.21	20.81	-1.84%	45,604
09/17/2026	21.48	21.57	21.18	21.20	+1.10%	61,394
09/16/2026	21.07	21.28	20.89	20.97	-0.99%	49,539
09/15/2026	21.65	21.86	20.97	21.18	-1.49%	87,366
09/14/2026	20.52	21.57	20.52	21.50	-0.32%	47,471
09/11/2026	21.91	21.91	21.35	21.57	+1.94%	29,385
09/10/2026	21.39	22.17	21.05	21.16	+2.27%	60,400
09/09/2026	20.95	21.32	20.67	20.69	-2.59%	29,158
09/08/2026	21.54	21.54	21.22	21.24	-1.71%	28,374
09/04/2026	22.07	22.07	21.54	21.61	-1.82%	36,259
09/03/2026	21.97	22.02	21.88	22.01	+2.32%	28,566
09/02/2026	21.38	21.52	21.27	21.51	+3.12%	70,740
09/01/2026	20.97	21.14	20.82	20.86	-1.32%	35,708
08/31/2026	21.25	21.26	21.07	21.14	+1.83%	27,597
08/28/2026	21.00	21.00	20.61	20.76	+0.29%	38,646
08/27/2026	19.89	20.72	19.89	20.70	+1.97%	119,366
08/26/2026	20.30	20.34	20.20	20.30	+1.40%	27,868
08/25/2026	20.02	20.02	19.89	20.02	+1.32%	36,806
08/24/2026	19.72	19.80	19.67	19.76	-0.60%	43,747
08/21/2026	20.10	20.10	19.76	19.88	+1.90%	40,909
08/20/2026	19.43	19.58	19.36	19.51	-2.35%	59,936
08/19/2026	20.39	20.39	19.98	19.98	-3.34%	34,099
08/18/2026	20.07	20.85	20.07	20.67	+0.58%	33,112
08/17/2026	20.51	20.60	20.47	20.55	+0.64%	272,122
08/14/2026	20.34	20.56	20.34	20.42	+0.84%	98,343
08/13/2026	20.28	20.34	20.17	20.25	+1.96%	50,978
08/12/2026	20.52	20.52	19.18	19.86	+2.90%	42,623
08/11/2026	19.44	19.44	19.30	19.30	-0.05%	38,280
08/10/2026	18.68	19.51	18.68	19.31	+2.06%	66,647
08/07/2026	21.34	21.90	18.80	18.92	-6.84%	42,918
08/06/2026	20.33	20.46	20.28	20.31	+0.64%	38,381
08/05/2026	20.28	20.39	20.18	20.18	+2.33%	47,938
08/04/2026	19.26	19.85	18.58	19.72	+0.72%	53,622
08/03/2026	19.48	19.60	19.48	19.58	+0.62%	42,301
07/31/2026	19.27	19.56	19.27	19.46	-2.36%	37,344
07/30/2026	19.09	20.30	19.09	19.93	+1.79%	62,262
07/29/2026	19.52	19.85	19.25	19.58	-0.82%	551,553
07/28/2026	19.86	19.96	19.70	19.74	-5.18%	518,819
07/27/2026	20.83	20.94	20.70	20.82	-1.16%	33,467
07/24/2026	21.08	21.18	21.00	21.07	+1.76%	29,599
07/23/2026	20.85	20.85	20.63	20.70	-0.81%	27,105
07/22/2026	20.77	20.89	20.75	20.87	+1.11%	23,703
07/21/2026	20.50	20.68	20.43	20.64	+5.74%	67,501
07/20/2026	19.32	19.54	19.32	19.52	+0.46%	35,875
07/17/2026	19.20	19.48	19.10	19.43	-3.29%	19,455
07/16/2026	20.05	20.09	19.94	20.09	-1.23%	29,783
07/15/2026	20.58	20.98	20.34	20.34	-1.45%	58,477
07/14/2026	20.62	20.95	20.55	20.64	+0.73%	74,220
07/13/2026	20.59	20.59	20.34	20.49	+0.15%	29,915
07/10/2026	20.15	20.46	20.15	20.46	+0.69%	63,726
07/09/2026	21.04	21.04	20.12	20.32	+0.20%	39,958
07/08/2026	20.94	20.94	20.08	20.28	+0.15%	49,787
07/07/2026	20.53	20.53	20.21	20.25	-0.20%	53,193
07/06/2026	20.05	20.45	20.05	20.29	+3.41%	131,613
07/02/2026	19.80	19.85	19.48	19.62	+1.61%	31,959
07/01/2026	19.06	19.31	18.88	19.31	+1.70%	84,978
06/30/2026	18.83	19.00	18.78	18.99	-0.07%	68,218
06/29/2026	18.93	19.00	18.89	19.00	-0.84%	40,522
06/26/2026	18.97	19.16	18.97	19.16	+2.46%	45,569
06/25/2026	18.76	18.84	18.68	18.70	-2.55%	52,173
06/24/2026	19.07	19.80	18.76	19.19	-5.14%	83,977
06/23/2026	19.55	20.23	19.55	20.23	-0.30%	105,322
06/22/2026	21.01	21.01	20.22	20.29	+0.95%	48,877
06/18/2026	20.41	20.46	20.10	20.10	+2.60%	94,679
06/17/2026	19.47	19.70	19.40	19.59	-1.01%	93,153
06/16/2026	19.75	19.87	19.64	19.79	-0.50%	89,918
06/15/2026	19.82	19.96	19.82	19.89	-1.63%	34,303
06/12/2026	20.12	20.22	19.50	20.22	+3.16%	56,452
06/11/2026	19.33	19.80	19.20	19.60	-0.51%	66,649
06/10/2026	19.72	20.20	19.40	19.70	-0.05%	67,094
06/09/2026	18.92	19.94	18.92	19.71	-0.50%	111,890
06/08/2026	21.04	21.25	19.69	19.81	+1.59%	104,053
06/05/2026	19.00	19.87	19.00	19.50	-4.83%	89,497
06/04/2026	20.41	20.75	20.20	20.49	+4.33%	145,279
06/03/2026	19.02	20.56	19.02	19.64	+1.45%	115,383
06/02/2026	19.11	19.36	19.11	19.36	+3.03%	135,104
06/01/2026	18.65	18.82	18.58	18.79	-1.52%	114,920
05/29/2026	19.13	19.22	18.99	19.08	+1.87%	138,770
05/28/2026	18.69	18.79	18.59	18.73	-0.53%	99,488
05/27/2026	19.56	19.56	18.74	18.83	-1.82%	137,571
05/26/2026	19.91	19.91	19.08	19.18	-1.44%	176,899
05/22/2026	19.51	19.51	19.35	19.46	-3.14%	49,340
05/21/2026	19.86	20.16	19.72	20.09	+2.08%	52,652
05/20/2026	18.58	19.80	18.58	19.68	+3.47%	57,643
05/19/2026	18.98	19.08	18.86	19.02	+0.11%	80,371
05/18/2026	19.02	20.25	18.79	19.00	+4.00%	61,416
05/15/2026	18.61	19.09	18.02	18.27	+0.66%	87,545
05/14/2026	17.92	18.27	17.90	18.15	+0.95%	82,627
05/13/2026	17.89	18.74	17.85	17.98	-0.50%	144,504
05/12/2026	18.32	18.73	17.93	18.07	+1.12%	70,229
05/11/2026	18.00	18.00	17.78	17.87	+1.07%	90,830