Japan Securities Finance Co., Ltd. (FRA:JSE)
Germany · Delayed Price · Currency is EUR 11.90
-0.10 (-0.83%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:JSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | -0.83% | 75 |
| Oct 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Oct 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Oct 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Oct 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Oct 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Oct 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Oct 14, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Oct 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Oct 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Oct 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Oct 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Oct 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Oct 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 5, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 2, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Oct 1, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Sep 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Sep 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.74% | - |
| Sep 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.64 | - | - |
| Sep 25, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.64 | 2.96% | - |
| Sep 24, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.24 | -1.46% | - |
| Sep 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.44 | - | - |
| Sep 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.44 | - | - |
| Sep 21, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.44 | - | - |
| Sep 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.44 | -0.72% | - |
| Sep 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.54 | 1.47% | - |
| Sep 16, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.34 | 1.49% | - |
| Sep 15, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.15 | -0.74% | - |
| Sep 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.24 | 0.75% | - |
| Sep 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.15 | - | - |
| Sep 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.15 | 0.75% | - |
| Sep 9, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.05 | -1.48% | - |
| Sep 8, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.24 | -1.46% | - |
| Sep 7, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.44 | 1.48% | - |
| Sep 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.24 | 0.75% | - |
| Sep 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.15 | 1.52% | - |
| Sep 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.95 | -2.22% | - |
| Sep 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.24 | 1.50% | - |
| Aug 31, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.05 | -1.48% | - |
| Aug 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.24 | 0.75% | - |
| Aug 27, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.15 | 0.75% | - |
| Aug 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.05 | 1.53% | - |
| Aug 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.85 | 0.77% | - |
| Aug 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.75 | -0.76% | - |
| Aug 21, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 12.85 | - | - |
| Aug 20, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.85 | -1.50% | - |
| Aug 19, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.05 | 0.76% | - |
| Aug 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.95 | -0.75% | - |
| Aug 17, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.05 | -2.21% | - |