The Japan Steel Works, Ltd. (FRA:J9R)
Germany · Delayed Price · Currency is EUR 52.32
+0.94 (1.83%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:J9R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | - | 2.78% | - |
| Apr 22, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.10% | - |
| Apr 21, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 3.33% | - |
| Apr 20, 2026 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 0.67% | - |
| Apr 17, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | -2.16% | - |
| Apr 16, 2026 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 2.70% | - |
| Apr 15, 2026 | 47.72 | 47.78 | 47.72 | 47.78 | 47.78 | -7.22% | - |
| Apr 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.47% | - |
| Apr 13, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -1.80% | - |
| Apr 10, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.29% | - |
| Apr 9, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 3.00% | - |
| Apr 8, 2026 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.67% | - |
| Apr 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.08% | - |
| Apr 2, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Apr 1, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 6.93% | - |
| Mar 31, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.53% | - |
| Mar 30, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -4.05% | - |
| Mar 27, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.16 | -3.14% | - |
| Mar 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -0.97% | - |
| Mar 25, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | 3.41% | - |
| Mar 24, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.56 | -3.30% | - |
| Mar 23, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -3.74% | - |
| Mar 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | -0.93% | - |
| Mar 19, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 53.74 | -4.42% | 20 |
| Mar 18, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 56.23 | 7.62% | 50 |
| Mar 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.25 | -2.78% | - |
| Mar 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | -0.92% | - |
| Mar 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.24 | 3.81% | - |
| Mar 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.25 | 0.96% | - |
| Mar 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | -1.89% | - |
| Mar 10, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | 6.00% | - |
| Mar 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.76 | -3.85% | 1 |
| Mar 6, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | 1.96% | - |
| Mar 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | 3.66% | - |
| Mar 4, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.96 | -8.89% | - |
| Mar 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | -3.57% | - |
| Mar 2, 2026 | 57.00 | 57.00 | 56.00 | 56.00 | 55.73 | 1.82% | 70 |
| Feb 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.73 | 3.77% | - |
| Feb 26, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | 1.92% | - |
| Feb 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | - | - |
| Feb 24, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | -4.59% | - |
| Feb 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.24 | -2.68% | - |
| Feb 20, 2026 | 54.50 | 56.00 | 54.50 | 56.00 | 55.73 | 4.67% | 20 |
| Feb 19, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | 8.30% | - |
| Feb 18, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.16 | 2.07% | - |
| Feb 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.17 | -5.10% | - |
| Feb 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | - | - |
| Feb 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -1.92% | - |
| Feb 12, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 51.75 | - | 180 |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.75 | -0.95% | - |