JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,849.00
-37.50 (-1.99%)
Mar 23, 2026, 2:35 PM JST
JFE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,908.50 | 1,928.50 | 1,885.00 | 1,886.50 | 1,886.50 | -3.08% | 5,427,700 |
| Mar 18, 2026 | 1,910.00 | 1,949.50 | 1,910.00 | 1,946.50 | 1,946.50 | 2.56% | 3,410,400 |
| Mar 17, 2026 | 1,901.00 | 1,917.00 | 1,892.00 | 1,898.00 | 1,898.00 | 0.42% | 2,737,600 |
| Mar 16, 2026 | 1,901.00 | 1,911.50 | 1,882.00 | 1,890.00 | 1,890.00 | -1.54% | 3,917,900 |
| Mar 13, 2026 | 1,931.50 | 1,973.50 | 1,919.50 | 1,919.50 | 1,919.50 | -3.08% | 4,275,200 |
| Mar 12, 2026 | 1,983.50 | 1,989.00 | 1,954.00 | 1,980.50 | 1,980.50 | -0.23% | 4,570,200 |
| Mar 11, 2026 | 2,006.50 | 2,016.00 | 1,982.00 | 1,985.00 | 1,985.00 | 0.08% | 2,914,100 |
| Mar 10, 2026 | 1,966.00 | 1,983.50 | 1,949.50 | 1,983.50 | 1,983.50 | 2.59% | 3,621,800 |
| Mar 9, 2026 | 1,920.00 | 1,936.00 | 1,898.50 | 1,933.50 | 1,933.50 | -3.33% | 8,245,900 |
| Mar 6, 2026 | 1,966.00 | 2,000.00 | 1,964.50 | 2,000.00 | 2,000.00 | 0.18% | 3,145,100 |
| Mar 5, 2026 | 2,041.00 | 2,041.00 | 1,994.50 | 1,996.50 | 1,996.50 | 1.45% | 6,420,700 |
| Mar 4, 2026 | 2,001.00 | 2,019.50 | 1,941.50 | 1,968.00 | 1,968.00 | -3.41% | 7,703,500 |
| Mar 3, 2026 | 2,112.50 | 2,132.00 | 2,037.00 | 2,037.50 | 2,037.50 | -4.63% | 7,043,700 |
| Mar 2, 2026 | 2,140.00 | 2,154.00 | 2,111.00 | 2,136.50 | 2,136.50 | -2.91% | 5,343,400 |
| Feb 27, 2026 | 2,136.50 | 2,207.50 | 2,133.00 | 2,200.50 | 2,200.50 | 2.28% | 5,309,800 |
| 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 |