JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 2,151.50
-19.00 (-0.88%)
Feb 26, 2026, 3:30 PM JST
JFE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2,192.00 | 2,219.50 | 2,151.50 | 2,151.50 | 2,151.50 | -0.88% | 4,660,500 |
| Feb 25, 2026 | 2,208.00 | 2,212.00 | 2,120.50 | 2,170.50 | 2,170.50 | -2.58% | 8,047,900 |
| Feb 24, 2026 | 2,259.00 | 2,270.00 | 2,208.00 | 2,228.00 | 2,228.00 | -0.96% | 4,461,400 |
| Feb 20, 2026 | 2,250.00 | 2,262.00 | 2,219.00 | 2,249.50 | 2,249.50 | -0.57% | 2,877,100 |
| Feb 19, 2026 | 2,270.00 | 2,277.50 | 2,248.00 | 2,262.50 | 2,262.50 | -0.11% | 3,161,400 |
| Feb 18, 2026 | 2,225.00 | 2,277.50 | 2,224.50 | 2,265.00 | 2,265.00 | 1.75% | 2,584,600 |
| Feb 17, 2026 | 2,227.00 | 2,252.50 | 2,216.00 | 2,226.00 | 2,226.00 | -0.63% | 2,651,500 |
| Feb 16, 2026 | 2,299.00 | 2,299.00 | 2,240.00 | 2,240.00 | 2,240.00 | -2.06% | 4,257,400 |
| Feb 13, 2026 | 2,351.50 | 2,355.50 | 2,285.50 | 2,287.00 | 2,287.00 | -3.05% | 6,837,100 |
| Feb 12, 2026 | 2,345.00 | 2,359.00 | 2,330.50 | 2,359.00 | 2,359.00 | 0.70% | 5,778,700 |
| Feb 10, 2026 | 2,270.50 | 2,343.50 | 2,269.50 | 2,342.50 | 2,342.50 | 3.40% | 6,100,100 |
| Feb 9, 2026 | 2,286.00 | 2,297.00 | 2,250.50 | 2,265.50 | 2,265.50 | 1.12% | 6,085,900 |
| Feb 6, 2026 | 2,131.00 | 2,240.50 | 2,131.00 | 2,240.50 | 2,240.50 | 3.51% | 6,330,800 |
| Feb 5, 2026 | 2,190.00 | 2,201.50 | 2,090.00 | 2,164.50 | 2,164.50 | -0.21% | 6,860,500 |
| Feb 4, 2026 | 2,140.00 | 2,185.50 | 2,129.00 | 2,169.00 | 2,169.00 | 3.36% | 5,689,400 |
| Feb 3, 2026 | 2,081.50 | 2,104.50 | 2,070.00 | 2,098.50 | 2,098.50 | 2.02% | 2,936,600 |
| Feb 2, 2026 | 2,100.00 | 2,121.50 | 2,044.50 | 2,057.00 | 2,057.00 | -1.39% | 3,356,900 |
| 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 |