JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,951.50
+29.50 (1.53%)
Sep 5, 2025, 3:30 PM JST
JFE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,940.00 | 1,961.50 | 1,933.50 | 1,951.50 | 1,951.50 | 1.53% | 4,836,700 |
| Sep 4, 2025 | 1,898.00 | 1,929.50 | 1,885.50 | 1,922.00 | 1,922.00 | 1.26% | 4,049,000 |
| Sep 3, 2025 | 1,900.00 | 1,921.50 | 1,898.00 | 1,898.00 | 1,898.00 | 0.11% | 5,130,700 |
| Sep 2, 2025 | 1,874.00 | 1,896.00 | 1,866.00 | 1,896.00 | 1,896.00 | 1.53% | 3,938,900 |
| Sep 1, 2025 | 1,855.50 | 1,867.50 | 1,834.00 | 1,867.50 | 1,867.50 | 1.55% | 4,760,200 |
| Aug 29, 2025 | 1,845.00 | 1,855.00 | 1,832.50 | 1,839.00 | 1,839.00 | 0.33% | 4,389,200 |
| Aug 28, 2025 | 1,823.00 | 1,834.00 | 1,815.00 | 1,833.00 | 1,833.00 | 0.83% | 3,537,300 |
| Aug 27, 2025 | 1,836.50 | 1,839.50 | 1,818.00 | 1,818.00 | 1,818.00 | -0.90% | 2,290,200 |
| Aug 26, 2025 | 1,850.00 | 1,851.00 | 1,818.50 | 1,834.50 | 1,834.50 | -0.84% | 3,121,900 |
| Aug 25, 2025 | 1,843.00 | 1,861.00 | 1,841.00 | 1,850.00 | 1,850.00 | 1.15% | 3,234,700 |
| Aug 22, 2025 | 1,843.00 | 1,848.00 | 1,817.50 | 1,829.00 | 1,829.00 | -0.76% | 3,021,200 |
| Aug 21, 2025 | 1,820.00 | 1,857.00 | 1,810.00 | 1,843.00 | 1,843.00 | 1.77% | 4,787,300 |
| Aug 20, 2025 | 1,822.00 | 1,839.00 | 1,804.00 | 1,811.00 | 1,811.00 | -0.08% | 2,718,900 |
| Aug 19, 2025 | 1,795.00 | 1,826.00 | 1,795.00 | 1,812.50 | 1,812.50 | 1.40% | 4,024,600 |
| Aug 18, 2025 | 1,794.00 | 1,801.00 | 1,783.00 | 1,787.50 | 1,787.50 | -0.61% | 2,478,100 |
| Aug 15, 2025 | 1,778.00 | 1,798.50 | 1,773.50 | 1,798.50 | 1,798.50 | 0.81% | 2,234,300 |
| Aug 14, 2025 | 1,786.50 | 1,790.50 | 1,773.50 | 1,784.00 | 1,784.00 | -0.14% | 2,863,900 |
| Aug 13, 2025 | 1,800.00 | 1,816.50 | 1,786.50 | 1,786.50 | 1,786.50 | -0.58% | 3,835,700 |
| Aug 12, 2025 | 1,784.50 | 1,797.00 | 1,775.00 | 1,797.00 | 1,797.00 | 1.01% | 4,393,600 |
| Aug 8, 2025 | 1,738.50 | 1,780.00 | 1,737.50 | 1,779.00 | 1,779.00 | 2.18% | 4,796,300 |
| Aug 7, 2025 | 1,705.00 | 1,742.50 | 1,696.50 | 1,741.00 | 1,741.00 | 1.49% | 3,142,000 |
| Aug 6, 2025 | 1,699.00 | 1,715.50 | 1,696.00 | 1,715.50 | 1,715.50 | 1.45% | 2,815,500 |
| Aug 5, 2025 | 1,690.00 | 1,712.00 | 1,681.50 | 1,691.00 | 1,691.00 | 0.24% | 4,206,700 |
| Aug 4, 2025 | 1,703.50 | 1,738.00 | 1,666.50 | 1,687.00 | 1,687.00 | -3.02% | 8,992,200 |
| Aug 1, 2025 | 1,754.00 | 1,765.50 | 1,739.50 | 1,739.50 | 1,739.50 | -0.57% | 3,109,900 |
| Jul 31, 2025 | 1,750.00 | 1,764.00 | 1,742.00 | 1,749.50 | 1,749.50 | -0.14% | 3,048,600 |
| Jul 30, 2025 | 1,734.00 | 1,754.50 | 1,733.50 | 1,752.00 | 1,752.00 | 0.31% | 3,232,200 |
| Jul 29, 2025 | 1,752.00 | 1,760.00 | 1,736.00 | 1,746.50 | 1,746.50 | -1.38% | 3,575,300 |
| Jul 28, 2025 | 1,750.00 | 1,772.00 | 1,746.00 | 1,771.00 | 1,771.00 | 0.63% | 3,141,100 |
| Jul 25, 2025 | 1,815.00 | 1,825.00 | 1,760.00 | 1,760.00 | 1,760.00 | -4.86% | 7,147,400 |
| Jul 24, 2025 | 1,812.50 | 1,854.00 | 1,804.00 | 1,850.00 | 1,850.00 | 2.01% | 5,019,600 |
| Jul 23, 2025 | 1,780.00 | 1,830.00 | 1,773.00 | 1,813.50 | 1,813.50 | 3.36% | 6,731,000 |
| Jul 22, 2025 | 1,731.50 | 1,769.50 | 1,715.50 | 1,754.50 | 1,754.50 | 2.69% | 4,752,400 |
| Jul 18, 2025 | 1,738.00 | 1,739.50 | 1,705.00 | 1,708.50 | 1,708.50 | -1.87% | 4,095,500 |
| Jul 17, 2025 | 1,750.00 | 1,750.00 | 1,727.00 | 1,741.00 | 1,741.00 | -1.50% | 3,895,200 |
| Jul 16, 2025 | 1,780.00 | 1,792.50 | 1,766.00 | 1,767.50 | 1,767.50 | -1.64% | 3,014,900 |
| Jul 15, 2025 | 1,795.50 | 1,806.50 | 1,784.50 | 1,797.00 | 1,797.00 | -0.53% | 2,102,600 |
| Jul 14, 2025 | 1,797.00 | 1,817.50 | 1,788.50 | 1,806.50 | 1,806.50 | -0.11% | 1,902,300 |
| Jul 11, 2025 | 1,798.50 | 1,828.00 | 1,793.50 | 1,808.50 | 1,808.50 | 2.03% | 3,575,500 |
| Jul 10, 2025 | 1,792.00 | 1,792.50 | 1,764.00 | 1,772.50 | 1,772.50 | -0.92% | 2,755,500 |
| Jul 9, 2025 | 1,780.00 | 1,817.00 | 1,775.50 | 1,789.00 | 1,789.00 | 0.73% | 2,618,700 |
| Jul 8, 2025 | 1,751.00 | 1,782.00 | 1,750.00 | 1,776.00 | 1,776.00 | 1.11% | 3,176,200 |
| Jul 7, 2025 | 1,780.00 | 1,785.00 | 1,756.50 | 1,756.50 | 1,756.50 | -1.87% | 3,285,600 |
| Jul 4, 2025 | 1,815.00 | 1,835.00 | 1,787.00 | 1,790.00 | 1,790.00 | -0.20% | 5,076,700 |
| Jul 3, 2025 | 1,750.00 | 1,817.00 | 1,712.50 | 1,793.50 | 1,793.50 | 5.41% | 11,026,300 |
| Jul 2, 2025 | 1,669.00 | 1,702.50 | 1,664.50 | 1,701.50 | 1,701.50 | 2.50% | 3,739,500 |
| Jul 1, 2025 | 1,661.50 | 1,665.50 | 1,652.00 | 1,660.00 | 1,660.00 | -1.01% | 2,150,200 |
| Jun 30, 2025 | 1,674.00 | 1,686.00 | 1,669.00 | 1,677.00 | 1,677.00 | 0.66% | 2,876,100 |
| Jun 27, 2025 | 1,685.50 | 1,688.50 | 1,660.50 | 1,666.00 | 1,666.00 | 1.25% | 3,254,500 |
| Jun 26, 2025 | 1,631.50 | 1,645.50 | 1,631.00 | 1,645.50 | 1,645.50 | 0.95% | 2,086,000 |