Japan Securities Finance Co., Ltd. (FRA:JSE)
Germany · Delayed Price · Currency is EUR 12.30
+0.30 (2.50%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:JSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jun 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| May 29, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - | - |
| May 28, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| May 27, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| May 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| May 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.17% | - |
| May 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 7.69% | - |
| May 21, 2026 | 12.40 | 12.40 | 11.70 | 11.70 | 11.70 | -4.88% | - |
| May 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| May 19, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| May 18, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| May 15, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 4.20% | - |
| May 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| May 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| May 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| May 8, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| May 7, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| May 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Apr 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Apr 29, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Apr 28, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Apr 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Apr 24, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Apr 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Apr 22, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Apr 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Apr 17, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | - |
| Apr 16, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Apr 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Apr 14, 2026 | 11.80 | 12.40 | 11.80 | 11.80 | 11.80 | -1.67% | 400 |
| Apr 13, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Apr 10, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Apr 9, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Apr 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Apr 7, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 4.27% | - |
| Apr 2, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Apr 1, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Mar 31, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.19% | - |
| Mar 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | 0.86% | - |
| Mar 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | -0.85% | - |
| Mar 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.45 | 2.63% | - |
| Mar 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.16 | 0.88% | - |
| Mar 23, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.06 | -2.59% | - |
| Mar 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.35 | -0.85% | - |