JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,787.50
+22.00 (1.25%)
Nov 7, 2025, 3:30 PM JST
JFE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,738.00 | 1,788.00 | 1,737.00 | 1,787.50 | 1,787.50 | 1.25% | 4,744,000 |
| Nov 6, 2025 | 1,730.00 | 1,819.00 | 1,725.50 | 1,765.50 | 1,765.50 | 2.53% | 8,227,600 |
| Nov 5, 2025 | 1,750.00 | 1,754.50 | 1,702.50 | 1,722.00 | 1,722.00 | -2.55% | 7,011,600 |
| Nov 4, 2025 | 1,765.50 | 1,785.00 | 1,751.50 | 1,767.00 | 1,767.00 | -0.08% | 4,211,600 |
| Oct 31, 2025 | 1,774.00 | 1,779.00 | 1,753.50 | 1,768.50 | 1,768.50 | -0.14% | 4,194,400 |
| Oct 30, 2025 | 1,750.00 | 1,777.50 | 1,744.50 | 1,771.00 | 1,771.00 | 0.91% | 6,901,300 |
| Oct 29, 2025 | 1,760.50 | 1,773.00 | 1,751.00 | 1,755.00 | 1,755.00 | 0.06% | 3,495,500 |
| Oct 28, 2025 | 1,791.00 | 1,803.50 | 1,754.00 | 1,754.00 | 1,754.00 | -1.29% | 4,947,200 |
| Oct 27, 2025 | 1,775.00 | 1,800.00 | 1,770.50 | 1,777.00 | 1,777.00 | 1.17% | 4,070,400 |
| Oct 24, 2025 | 1,757.00 | 1,771.50 | 1,754.00 | 1,756.50 | 1,756.50 | 0.09% | 3,386,300 |
| Oct 23, 2025 | 1,754.00 | 1,763.50 | 1,739.00 | 1,755.00 | 1,755.00 | -0.37% | 2,929,800 |
| Oct 22, 2025 | 1,731.50 | 1,762.00 | 1,730.00 | 1,761.50 | 1,761.50 | 0.69% | 5,338,400 |
| Oct 21, 2025 | 1,762.00 | 1,774.50 | 1,746.00 | 1,749.50 | 1,749.50 | -0.31% | 3,477,100 |
| Oct 20, 2025 | 1,748.00 | 1,768.00 | 1,748.00 | 1,755.00 | 1,755.00 | 0.40% | 2,654,500 |
| Oct 17, 2025 | 1,740.00 | 1,759.00 | 1,733.50 | 1,748.00 | 1,748.00 | -0.88% | 2,796,000 |
| Oct 16, 2025 | 1,765.00 | 1,782.00 | 1,758.50 | 1,763.50 | 1,763.50 | -0.42% | 2,431,000 |
| Oct 15, 2025 | 1,788.50 | 1,789.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.14% | 2,410,800 |
| Oct 14, 2025 | 1,755.00 | 1,800.50 | 1,747.50 | 1,773.50 | 1,773.50 | -0.45% | 5,004,700 |
| Oct 10, 2025 | 1,830.00 | 1,831.50 | 1,775.00 | 1,781.50 | 1,781.50 | -3.96% | 4,423,700 |
| Oct 9, 2025 | 1,819.50 | 1,855.00 | 1,818.00 | 1,855.00 | 1,855.00 | 1.26% | 2,632,300 |
| Oct 8, 2025 | 1,859.50 | 1,865.50 | 1,822.50 | 1,832.00 | 1,832.00 | -0.65% | 3,063,200 |
| Oct 7, 2025 | 1,826.00 | 1,859.00 | 1,823.50 | 1,844.00 | 1,844.00 | 2.10% | 3,618,800 |
| Oct 6, 2025 | 1,836.50 | 1,840.50 | 1,806.00 | 1,806.00 | 1,806.00 | 0.53% | 3,496,200 |
| Oct 3, 2025 | 1,777.50 | 1,796.50 | 1,772.00 | 1,796.50 | 1,796.50 | 0.45% | 2,119,100 |
| Oct 2, 2025 | 1,781.00 | 1,798.00 | 1,769.00 | 1,788.50 | 1,788.50 | 0.62% | 2,844,000 |
| Oct 1, 2025 | 1,806.50 | 1,809.50 | 1,775.50 | 1,777.50 | 1,777.50 | -2.15% | 3,991,800 |
| Sep 30, 2025 | 1,830.00 | 1,834.50 | 1,791.50 | 1,816.50 | 1,816.50 | -0.79% | 4,602,500 |
| Sep 29, 2025 | 1,850.50 | 1,852.50 | 1,831.00 | 1,831.00 | 1,831.00 | -2.99% | 4,967,100 |
| Sep 26, 2025 | 1,890.00 | 1,907.00 | 1,880.00 | 1,887.50 | 1,847.50 | -0.11% | 4,160,800 |
| Sep 25, 2025 | 1,887.00 | 1,897.00 | 1,876.50 | 1,889.50 | 1,849.46 | 0.03% | 3,676,600 |
| Sep 24, 2025 | 1,897.00 | 1,899.50 | 1,870.00 | 1,889.00 | 1,848.97 | 0.32% | 3,412,800 |
| Sep 22, 2025 | 1,887.50 | 1,896.00 | 1,881.00 | 1,883.00 | 1,843.10 | -0.53% | 2,377,500 |
| Sep 19, 2025 | 1,916.00 | 1,924.00 | 1,892.00 | 1,893.00 | 1,852.88 | -1.02% | 4,576,100 |
| Sep 18, 2025 | 1,920.00 | 1,926.50 | 1,911.00 | 1,912.50 | 1,871.97 | -0.36% | 2,886,900 |
| Sep 17, 2025 | 1,954.00 | 1,955.00 | 1,919.50 | 1,919.50 | 1,878.82 | -1.36% | 3,286,100 |
| Sep 16, 2025 | 1,924.50 | 1,946.50 | 1,924.00 | 1,946.00 | 1,904.76 | 1.35% | 3,286,100 |
| Sep 12, 2025 | 1,923.00 | 1,929.50 | 1,910.50 | 1,920.00 | 1,879.31 | -0.23% | 2,904,800 |
| Sep 11, 2025 | 1,924.50 | 1,929.50 | 1,911.50 | 1,924.50 | 1,883.72 | - | 2,904,800 |
| Sep 10, 2025 | 1,927.00 | 1,932.00 | 1,911.50 | 1,924.50 | 1,883.72 | -0.13% | 2,383,500 |
| Sep 9, 2025 | 1,971.00 | 1,972.00 | 1,923.00 | 1,927.00 | 1,886.16 | -2.43% | 4,488,900 |
| Sep 8, 2025 | 1,969.00 | 1,977.00 | 1,954.50 | 1,975.00 | 1,933.15 | 1.20% | 6,071,100 |
| Sep 5, 2025 | 1,940.00 | 1,961.50 | 1,933.50 | 1,951.50 | 1,910.14 | 1.53% | 4,836,700 |
| Sep 4, 2025 | 1,898.00 | 1,929.50 | 1,885.50 | 1,922.00 | 1,881.27 | 1.26% | 4,049,000 |
| Sep 3, 2025 | 1,900.00 | 1,921.50 | 1,898.00 | 1,898.00 | 1,857.78 | 0.11% | 5,130,700 |
| Sep 2, 2025 | 1,874.00 | 1,896.00 | 1,866.00 | 1,896.00 | 1,855.82 | 1.53% | 3,938,900 |
| Sep 1, 2025 | 1,855.50 | 1,867.50 | 1,834.00 | 1,867.50 | 1,827.93 | 1.55% | 4,760,200 |
| Aug 29, 2025 | 1,845.00 | 1,855.00 | 1,832.50 | 1,839.00 | 1,800.03 | 0.33% | 4,389,200 |
| Aug 28, 2025 | 1,823.00 | 1,834.00 | 1,815.00 | 1,833.00 | 1,794.16 | 0.83% | 3,537,300 |
| Aug 27, 2025 | 1,836.50 | 1,839.50 | 1,818.00 | 1,818.00 | 1,779.48 | -0.90% | 2,290,200 |
| Aug 26, 2025 | 1,850.00 | 1,851.00 | 1,818.50 | 1,834.50 | 1,795.63 | -0.84% | 3,121,900 |