JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,945.00
-21.50 (-1.09%)
At close: Dec 19, 2025
JFE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 1,940.00 | 1,947.50 | 1,919.50 | 1,946.50 | 1,946.50 | 1.27% | 3,173,800 |
| Dec 9, 2025 | 1,947.50 | 1,957.50 | 1,913.00 | 1,922.00 | 1,922.00 | -1.71% | 4,263,000 |
| Dec 8, 2025 | 1,946.00 | 1,960.00 | 1,924.50 | 1,955.50 | 1,955.50 | 0.98% | 2,909,100 |
| Dec 5, 2025 | 1,969.00 | 1,971.50 | 1,919.50 | 1,936.50 | 1,936.50 | -1.05% | 5,624,400 |
| Dec 4, 2025 | 1,859.50 | 1,963.00 | 1,855.00 | 1,957.00 | 1,957.00 | 4.29% | 8,337,200 |
| Dec 3, 2025 | 1,874.50 | 1,887.00 | 1,859.00 | 1,876.50 | 1,876.50 | -0.66% | 2,952,800 |
| Dec 2, 2025 | 1,904.50 | 1,920.00 | 1,884.00 | 1,889.00 | 1,889.00 | -0.76% | 2,955,900 |
| Dec 1, 2025 | 1,922.00 | 1,923.00 | 1,892.50 | 1,903.50 | 1,903.50 | -0.60% | 3,002,500 |
| Nov 28, 2025 | 1,888.00 | 1,915.00 | 1,887.00 | 1,915.00 | 1,915.00 | 1.51% | 5,148,700 |
| Nov 27, 2025 | 1,883.00 | 1,890.50 | 1,874.00 | 1,886.50 | 1,886.50 | 0.32% | 2,533,200 |
| Nov 26, 2025 | 1,874.50 | 1,886.00 | 1,861.00 | 1,880.50 | 1,880.50 | 1.84% | 4,847,900 |
| Nov 25, 2025 | 1,857.00 | 1,857.00 | 1,834.50 | 1,846.50 | 1,846.50 | 0.90% | 5,527,100 |
| Nov 21, 2025 | 1,800.00 | 1,837.00 | 1,795.50 | 1,830.00 | 1,830.00 | 0.14% | 5,273,900 |
| Nov 20, 2025 | 1,800.00 | 1,841.00 | 1,796.00 | 1,827.50 | 1,827.50 | 1.53% | 3,168,900 |
| Nov 19, 2025 | 1,789.00 | 1,803.00 | 1,771.00 | 1,800.00 | 1,800.00 | 0.56% | 2,801,600 |
| Nov 18, 2025 | 1,807.00 | 1,832.00 | 1,786.00 | 1,790.00 | 1,790.00 | -1.43% | 4,017,500 |
| Nov 17, 2025 | 1,817.00 | 1,833.50 | 1,811.00 | 1,816.00 | 1,816.00 | -0.95% | 2,808,600 |
| Nov 14, 2025 | 1,800.50 | 1,843.00 | 1,793.50 | 1,833.50 | 1,833.50 | 1.07% | 3,916,400 |
| Nov 13, 2025 | 1,840.00 | 1,844.50 | 1,806.50 | 1,814.00 | 1,814.00 | -0.14% | 3,449,600 |
| Nov 12, 2025 | 1,792.00 | 1,823.00 | 1,785.50 | 1,816.50 | 1,816.50 | 1.59% | 4,111,200 |
| Nov 11, 2025 | 1,808.50 | 1,810.00 | 1,770.50 | 1,788.00 | 1,788.00 | -0.69% | 3,239,400 |
| Nov 10, 2025 | 1,800.00 | 1,814.00 | 1,788.00 | 1,800.50 | 1,800.50 | 0.73% | 4,170,100 |
| 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 |