JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 2,086.00
-7.50 (-0.36%)
At close: Jan 30, 2026
JFE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 2,097.00 | 2,107.00 | 2,065.50 | 2,086.00 | 2,086.00 | -0.36% | 3,132,300 |
| Jan 29, 2026 | 2,065.00 | 2,098.50 | 2,045.00 | 2,093.50 | 2,093.50 | 0.50% | 2,838,600 |
| Jan 28, 2026 | 2,091.50 | 2,103.00 | 2,069.50 | 2,083.00 | 2,083.00 | -1.58% | 2,560,100 |
| Jan 27, 2026 | 2,103.50 | 2,128.00 | 2,093.00 | 2,116.50 | 2,116.50 | 0.26% | 2,659,500 |
| Jan 26, 2026 | 2,110.50 | 2,121.00 | 2,096.50 | 2,111.00 | 2,111.00 | -1.31% | 3,054,200 |
| Jan 23, 2026 | 2,169.00 | 2,182.50 | 2,129.50 | 2,139.00 | 2,139.00 | -1.22% | 4,012,200 |
| Jan 22, 2026 | 2,167.50 | 2,195.50 | 2,149.00 | 2,165.50 | 2,165.50 | 1.38% | 4,828,300 |
| Jan 21, 2026 | 2,130.00 | 2,142.00 | 2,117.50 | 2,136.00 | 2,136.00 | -1.79% | 3,785,200 |
| Jan 20, 2026 | 2,163.50 | 2,190.50 | 2,144.50 | 2,175.00 | 2,175.00 | -0.09% | 7,436,000 |
| Jan 19, 2026 | 2,170.50 | 2,177.50 | 2,136.00 | 2,177.00 | 2,177.00 | 0.79% | 6,827,500 |
| Jan 16, 2026 | 2,167.00 | 2,179.00 | 2,144.00 | 2,160.00 | 2,160.00 | -0.39% | 4,758,700 |
| Jan 15, 2026 | 2,133.00 | 2,173.50 | 2,126.00 | 2,168.50 | 2,168.50 | 2.02% | 8,437,000 |
| Jan 14, 2026 | 2,100.00 | 2,128.50 | 2,091.00 | 2,125.50 | 2,125.50 | 1.55% | 6,051,400 |
| Jan 13, 2026 | 2,092.00 | 2,103.00 | 2,061.00 | 2,093.00 | 2,093.00 | 1.70% | 4,490,500 |
| Jan 9, 2026 | 2,021.50 | 2,058.00 | 2,017.50 | 2,058.00 | 2,058.00 | 2.54% | 4,392,700 |
| Jan 8, 2026 | 2,015.00 | 2,026.50 | 1,994.50 | 2,007.00 | 2,007.00 | -0.96% | 3,606,500 |
| Jan 7, 2026 | 2,040.00 | 2,049.00 | 2,021.00 | 2,026.50 | 2,026.50 | -1.05% | 2,686,400 |
| Jan 6, 2026 | 2,021.00 | 2,049.50 | 2,020.50 | 2,048.00 | 2,048.00 | 0.81% | 4,132,500 |
| Jan 5, 2026 | 2,018.00 | 2,046.00 | 2,012.00 | 2,031.50 | 2,031.50 | 1.70% | 4,712,600 |
| Dec 30, 2025 | 1,990.00 | 2,009.50 | 1,978.50 | 1,997.50 | 1,997.50 | 0.28% | 3,553,300 |
| Dec 29, 2025 | 1,986.00 | 1,994.50 | 1,976.50 | 1,992.00 | 1,992.00 | 1.43% | 6,481,600 |
| Dec 26, 2025 | 1,970.50 | 1,975.50 | 1,957.50 | 1,964.00 | 1,964.00 | 0.05% | 6,397,500 |
| Dec 25, 2025 | 1,970.50 | 1,970.50 | 1,956.00 | 1,963.00 | 1,963.00 | 0.05% | 1,564,800 |
| Dec 24, 2025 | 1,949.50 | 1,969.50 | 1,945.00 | 1,962.00 | 1,962.00 | 0.56% | 4,496,000 |
| Dec 23, 2025 | 1,947.00 | 1,955.50 | 1,943.00 | 1,951.00 | 1,951.00 | 0.44% | 4,096,500 |
| Dec 22, 2025 | 1,956.00 | 1,957.50 | 1,940.50 | 1,942.50 | 1,942.50 | -0.13% | 4,865,900 |
| Dec 19, 2025 | 1,949.00 | 1,953.00 | 1,924.00 | 1,945.00 | 1,945.00 | -1.09% | 6,340,700 |
| Dec 18, 2025 | 1,965.50 | 1,972.50 | 1,949.00 | 1,966.50 | 1,966.50 | 0.36% | 3,402,600 |
| Dec 17, 2025 | 1,956.00 | 1,959.50 | 1,933.50 | 1,959.50 | 1,959.50 | -0.89% | 4,191,500 |
| Dec 16, 2025 | 1,991.00 | 2,003.00 | 1,963.50 | 1,977.00 | 1,977.00 | -0.68% | 3,866,100 |
| Dec 15, 2025 | 2,000.00 | 2,001.50 | 1,972.00 | 1,990.50 | 1,990.50 | -0.30% | 4,312,300 |
| Dec 12, 2025 | 1,975.00 | 2,000.00 | 1,959.00 | 1,996.50 | 1,996.50 | 2.62% | 10,354,900 |
| Dec 11, 2025 | 1,958.50 | 1,976.00 | 1,941.00 | 1,945.50 | 1,945.50 | -0.05% | 2,767,100 |
| Dec 10, 2025 | 1,940.00 | 1,947.50 | 1,919.50 | 1,946.50 | 1,946.50 | 1.27% | 3,173,800 |
| Dec 9, 2025 | 1,947.50 | 1,957.50 | 1,913.00 | 1,922.00 | 1,922.00 | -1.71% | 4,263,000 |
| Dec 8, 2025 | 1,946.00 | 1,960.00 | 1,924.50 | 1,955.50 | 1,955.50 | 0.98% | 2,909,100 |
| Dec 5, 2025 | 1,969.00 | 1,971.50 | 1,919.50 | 1,936.50 | 1,936.50 | -1.05% | 5,624,400 |
| Dec 4, 2025 | 1,859.50 | 1,963.00 | 1,855.00 | 1,957.00 | 1,957.00 | 4.29% | 8,337,200 |
| Dec 3, 2025 | 1,874.50 | 1,887.00 | 1,859.00 | 1,876.50 | 1,876.50 | -0.66% | 2,952,800 |
| Dec 2, 2025 | 1,904.50 | 1,920.00 | 1,884.00 | 1,889.00 | 1,889.00 | -0.76% | 2,955,900 |
| Dec 1, 2025 | 1,922.00 | 1,923.00 | 1,892.50 | 1,903.50 | 1,903.50 | -0.60% | 3,002,500 |
| Nov 28, 2025 | 1,888.00 | 1,915.00 | 1,887.00 | 1,915.00 | 1,915.00 | 1.51% | 5,148,700 |
| Nov 27, 2025 | 1,883.00 | 1,890.50 | 1,874.00 | 1,886.50 | 1,886.50 | 0.32% | 2,533,200 |
| Nov 26, 2025 | 1,874.50 | 1,886.00 | 1,861.00 | 1,880.50 | 1,880.50 | 1.84% | 4,847,900 |
| Nov 25, 2025 | 1,857.00 | 1,857.00 | 1,834.50 | 1,846.50 | 1,846.50 | 0.90% | 5,527,100 |
| Nov 21, 2025 | 1,800.00 | 1,837.00 | 1,795.50 | 1,830.00 | 1,830.00 | 0.14% | 5,273,900 |
| Nov 20, 2025 | 1,800.00 | 1,841.00 | 1,796.00 | 1,827.50 | 1,827.50 | 1.53% | 3,168,900 |
| Nov 19, 2025 | 1,789.00 | 1,803.00 | 1,771.00 | 1,800.00 | 1,800.00 | 0.56% | 2,801,600 |
| Nov 18, 2025 | 1,807.00 | 1,832.00 | 1,786.00 | 1,790.00 | 1,790.00 | -1.43% | 4,017,500 |
| Nov 17, 2025 | 1,817.00 | 1,833.50 | 1,811.00 | 1,816.00 | 1,816.00 | -0.95% | 2,808,600 |