The Japan Steel Works, Ltd. (FRA:J9R)
Germany · Delayed Price · Currency is EUR 45.80
-0.60 (-1.29%)
Last updated: Jan 28, 2026, 10:45 AM CET
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.42% | 50 |
| Jan 29, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 3.06% | - |
| Jan 28, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.80 | -1.29% | 100 |
| Jan 27, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -4.13% | - |
| Jan 26, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.26% | - |
| Jan 23, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -6.27% | - |
| Jan 22, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | - | 101 |
| Jan 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jan 20, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -3.77% | 2 |
| Jan 19, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | - |
| Jan 16, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jan 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | - |
| Jan 14, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 3.91% | 60 |
| Jan 13, 2026 | 47.60 | 48.60 | 47.60 | 48.60 | 48.60 | 2.10% | 1,059 |
| Jan 12, 2026 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | 2.15% | 21 |
| Jan 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Jan 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.21% | - |
| Jan 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Jan 6, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.61% | - |
| Jan 5, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 5.34% | - |
| Jan 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Dec 30, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.36% | - |
| Dec 29, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Dec 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Dec 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 3.90% | - |
| Dec 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Dec 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -7.41% | - |
| Dec 17, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -3.14% | - |
| Dec 16, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.19% | 22 |
| Dec 15, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.79% | 1 |
| Dec 12, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Dec 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -3.23% | - |
| Dec 10, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -2.75% | - |
| Dec 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Dec 8, 2025 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 7.00% | 100 |
| Dec 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.73% | - |
| Dec 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.55% | 100 |
| Dec 3, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Dec 2, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -4.10% | - |
| Dec 1, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -3.37% | - |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Nov 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Nov 26, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67% | - |
| Nov 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | 30 |
| Nov 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Nov 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -8.79% | - |
| Nov 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Nov 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Nov 17, 2025 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | 3.81% | 7 |