JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,748.00
-15.50 (-0.88%)
Oct 17, 2025, 3:30 PM JST
JFE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 1,843.00 | 1,861.00 | 1,841.00 | 1,850.00 | 1,810.80 | 1.15% | 3,234,700 |
| Aug 22, 2025 | 1,843.00 | 1,848.00 | 1,817.50 | 1,829.00 | 1,790.24 | -0.76% | 3,021,200 |
| Aug 21, 2025 | 1,820.00 | 1,857.00 | 1,810.00 | 1,843.00 | 1,803.95 | 1.77% | 4,787,300 |
| Aug 20, 2025 | 1,822.00 | 1,839.00 | 1,804.00 | 1,811.00 | 1,772.62 | -0.08% | 2,718,900 |
| Aug 19, 2025 | 1,795.00 | 1,826.00 | 1,795.00 | 1,812.50 | 1,774.09 | 1.40% | 4,024,600 |
| Aug 18, 2025 | 1,794.00 | 1,801.00 | 1,783.00 | 1,787.50 | 1,749.62 | -0.61% | 2,478,100 |
| Aug 15, 2025 | 1,778.00 | 1,798.50 | 1,773.50 | 1,798.50 | 1,760.39 | 0.81% | 2,234,300 |
| Aug 14, 2025 | 1,786.50 | 1,790.50 | 1,773.50 | 1,784.00 | 1,746.20 | -0.14% | 2,863,900 |
| Aug 13, 2025 | 1,800.00 | 1,816.50 | 1,786.50 | 1,786.50 | 1,748.64 | -0.58% | 3,835,700 |
| Aug 12, 2025 | 1,784.50 | 1,797.00 | 1,775.00 | 1,797.00 | 1,758.92 | 1.01% | 4,393,600 |
| Aug 8, 2025 | 1,738.50 | 1,780.00 | 1,737.50 | 1,779.00 | 1,741.30 | 2.18% | 4,796,300 |
| Aug 7, 2025 | 1,705.00 | 1,742.50 | 1,696.50 | 1,741.00 | 1,704.11 | 1.49% | 3,142,000 |
| Aug 6, 2025 | 1,699.00 | 1,715.50 | 1,696.00 | 1,715.50 | 1,679.15 | 1.45% | 2,815,500 |
| Aug 5, 2025 | 1,690.00 | 1,712.00 | 1,681.50 | 1,691.00 | 1,655.17 | 0.24% | 4,206,700 |