JFE Holdings, Inc. (5411.T) JPX
1,851.00
+20(+1.09%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,851.00
+20(+1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 1,850 | 1,851 | 1,851 | 1,863.5 | 1,845 | 2.06M |
| April 02, 2026 | 1,870 | 1,831 | 1,831 | 1,881 | 1,824.5 | 2.42M |
| April 01, 2026 | 1,872.5 | 1,862 | 1,862 | 1,873 | 1,837 | 3.35M |
| March 31, 2026 | 1,819 | 1,815.5 | 1,815.5 | 1,850.5 | 1,805 | 4.11M |
| March 30, 2026 | 1,800 | 1,819 | 1,819 | 1,830 | 1,779 | 4.84M |
| March 27, 2026 | 1,885 | 1,892 | 1,892 | 1,901 | 1,870.5 | 4.75M |
| March 26, 2026 | 1,904 | 1,883 | 1,883 | 1,907.5 | 1,866 | 3.84M |
| March 25, 2026 | 1,935.5 | 1,887 | 1,887 | 1,937.5 | 1,887 | 4.75M |
| March 24, 2026 | 1,911 | 1,895.5 | 1,895.5 | 1,913 | 1,881.5 | 3.78M |
| March 23, 2026 | 1,879 | 1,859 | 1,859 | 1,879 | 1,837 | 5.34M |
| March 19, 2026 | 1,908.5 | 1,886.5 | 1,886.5 | 1,928.5 | 1,885 | 5.43M |
| March 18, 2026 | 1,910 | 1,946.5 | 1,946.5 | 1,949.5 | 1,910 | 3.41M |
| March 17, 2026 | 1,901 | 1,898 | 1,898 | 1,917 | 1,892 | 2.74M |
| March 16, 2026 | 1,901 | 1,890 | 1,890 | 1,911.5 | 1,882 | 3.92M |
| March 13, 2026 | 1,931.5 | 1,919.5 | 1,919.5 | 1,973.5 | 1,919.5 | 4.28M |
| March 12, 2026 | 1,983.5 | 1,980.5 | 1,980.5 | 1,989 | 1,954 | 4.57M |
| March 11, 2026 | 2,006.5 | 1,985 | 1,985 | 2,016 | 1,982 | 2.91M |
| March 10, 2026 | 1,966 | 1,974.5 | 1,974.5 | 1,982.5 | 1,949.5 | 1.08M |
| March 09, 2026 | 1,920 | 1,933.5 | 1,933.5 | 1,936 | 1,898.5 | 8.25M |
| March 06, 2026 | 1,966 | 2,000 | 2,000 | 2,000 | 1,964.5 | 3.15M |
| March 05, 2026 | 2,041 | 1,996.5 | 1,996.5 | 2,041 | 1,994.5 | 6.42M |
| March 04, 2026 | 2,001 | 1,955.5 | 1,955.5 | 2,019.5 | 1,941.5 | 5.46M |
| March 03, 2026 | 2,112.5 | 2,037.5 | 2,037.5 | 2,132 | 2,037 | 7.04M |
| March 02, 2026 | 2,140 | 2,136.5 | 2,136.5 | 2,154 | 2,111 | 5.34M |
| February 27, 2026 | 2,136.5 | 2,200.5 | 2,200.5 | 2,207.5 | 2,133 | 5.31M |
| February 26, 2026 | 2,192 | 2,151.5 | 2,151.5 | 2,219.5 | 2,151.5 | 4.66M |
| February 25, 2026 | 2,208 | 2,170.5 | 2,170.5 | 2,212 | 2,120.5 | 8.05M |
| February 24, 2026 | 2,259 | 2,228 | 2,228 | 2,270 | 2,208 | 4.46M |
| February 20, 2026 | 2,250 | 2,249.5 | 0 | 2,262 | 2,219 | 2.88M |
| February 19, 2026 | 2,270 | 2,262.5 | 0 | 2,277.5 | 2,248 | 3.16M |
| February 18, 2026 | 2,225 | 2,265 | 0 | 2,277.5 | 2,224.5 | 2.58M |
| February 17, 2026 | 2,227 | 2,226 | 0 | 2,252.5 | 2,216 | 2.65M |
| February 16, 2026 | 2,299 | 2,240 | 0 | 2,299 | 2,240 | 4.26M |
| February 13, 2026 | 2,351.5 | 2,287 | 0 | 2,355.5 | 2,285.5 | 6.84M |
| February 12, 2026 | 2,345 | 2,359 | 0 | 2,359 | 2,330.5 | 5.78M |
| February 10, 2026 | 2,270.5 | 2,342.5 | 0 | 2,343.5 | 2,269.5 | 6.1M |
| February 09, 2026 | 2,286 | 2,265.5 | 0 | 2,297 | 2,250.5 | 6.09M |
| February 06, 2026 | 2,131 | 2,240.5 | 0 | 2,240.5 | 2,131 | 6.33M |
| February 05, 2026 | 2,190 | 2,164.5 | 0 | 2,201.5 | 2,090 | 6.86M |
| February 04, 2026 | 2,140 | 2,169 | 0 | 2,185.5 | 2,129 | 5.69M |
| February 03, 2026 | 2,081.5 | 2,098.5 | 0 | 2,104.5 | 2,070 | 2.94M |
| February 02, 2026 | 2,100 | 2,057 | 0 | 2,121.5 | 2,044.5 | 3.36M |
| January 30, 2026 | 2,097 | 2,086 | 0 | 2,107 | 2,065.5 | 3.13M |
| January 29, 2026 | 2,065 | 2,093.5 | 0 | 2,098.5 | 2,045 | 2.84M |
| January 28, 2026 | 2,091.5 | 2,083 | 0 | 2,103 | 2,069.5 | 2.56M |
| January 27, 2026 | 2,103.5 | 2,116.5 | 0 | 2,128 | 2,093 | 2.66M |
| January 26, 2026 | 2,110.5 | 2,111 | 0 | 2,121 | 2,096.5 | 3.05M |
| January 23, 2026 | 2,169 | 2,139 | 0 | 2,182.5 | 2,129.5 | 4.01M |
| January 22, 2026 | 2,167.5 | 2,165.5 | 0 | 2,195.5 | 2,149 | 4.83M |
| January 21, 2026 | 2,130 | 2,136 | 0 | 2,142 | 2,117.5 | 3.79M |
| January 20, 2026 | 2,163.5 | 2,175 | 0 | 2,190.5 | 2,144.5 | 7.44M |
| January 19, 2026 | 2,170.5 | 2,177 | 0 | 2,177.5 | 2,136 | 6.83M |
| January 16, 2026 | 2,167 | 2,160 | 0 | 2,179 | 2,144 | 4.76M |
| January 15, 2026 | 2,133 | 2,168.5 | 0 | 2,173.5 | 2,126 | 8.44M |
| January 14, 2026 | 2,100 | 2,125.5 | 0 | 2,128.5 | 2,091 | 6.05M |
| January 13, 2026 | 2,092 | 2,093 | 0 | 2,103 | 2,061 | 4.49M |
| January 09, 2026 | 2,021.5 | 2,058 | 0 | 2,058 | 2,017.5 | 4.39M |
| January 08, 2026 | 2,015 | 2,007 | 0 | 2,026.5 | 1,994.5 | 3.61M |
| January 07, 2026 | 2,040 | 2,026.5 | 0 | 2,049 | 2,021 | 2.69M |
| January 06, 2026 | 2,021 | 2,048 | 0 | 2,049.5 | 2,020.5 | 4.13M |