The Japan Steel Works, Ltd. (FRA:J9R)
Germany · Delayed Price · Currency is EUR 49.40
-1.60 (-3.14%)
At close: Mar 27, 2026
FRA:J9R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -3.14% | - |
| Mar 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Mar 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 3.41% | - |
| Mar 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -3.30% | - |
| Mar 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -3.74% | - |
| Mar 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Mar 19, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | -4.42% | 20 |
| Mar 18, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 7.62% | 50 |
| Mar 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Mar 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Mar 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Mar 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Mar 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Mar 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.00% | - |
| Mar 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -3.85% | 1 |
| Mar 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Mar 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.66% | - |
| Mar 4, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -8.89% | - |
| Mar 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Mar 2, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 1.82% | 70 |
| Feb 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3.77% | - |
| Feb 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| Feb 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Feb 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| Feb 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | - |
| Feb 20, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 4.67% | 20 |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 8.30% | - |
| Feb 18, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.07% | - |
| Feb 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -5.10% | - |
| Feb 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Feb 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Feb 12, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | - | 180 |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Feb 10, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 10.29% | - |
| Feb 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | 200 |
| Feb 6, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Feb 5, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -3.32% | - |
| Feb 4, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.26% | - |
| Feb 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.93% | - |
| Feb 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -3.38% | - |
| 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% | - |