JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,641.50
+11.50 (0.71%)
May 26, 2026, 3:30 PM JST
JFE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1,651.00 | 1,654.00 | 1,626.00 | 1,630.00 | 1,630.00 | -0.31% | 3,723,400 |
| May 22, 2026 | 1,651.00 | 1,661.50 | 1,634.50 | 1,635.00 | 1,635.00 | -1.21% | 4,347,000 |
| May 21, 2026 | 1,657.00 | 1,664.50 | 1,645.50 | 1,655.00 | 1,655.00 | 1.13% | 3,901,700 |
| May 20, 2026 | 1,668.50 | 1,672.50 | 1,630.50 | 1,636.50 | 1,636.50 | -1.92% | 4,961,000 |
| May 19, 2026 | 1,663.00 | 1,684.00 | 1,658.00 | 1,668.50 | 1,668.50 | 0.97% | 3,753,600 |
| May 18, 2026 | 1,670.00 | 1,674.50 | 1,649.00 | 1,652.50 | 1,652.50 | -1.52% | 4,155,300 |
| May 15, 2026 | 1,683.00 | 1,707.50 | 1,664.00 | 1,678.00 | 1,678.00 | -0.74% | 4,992,100 |
| May 14, 2026 | 1,724.00 | 1,724.50 | 1,688.50 | 1,690.50 | 1,690.50 | -1.74% | 4,579,800 |
| May 13, 2026 | 1,700.00 | 1,731.00 | 1,694.50 | 1,720.50 | 1,720.50 | 2.23% | 5,780,000 |
| May 12, 2026 | 1,675.50 | 1,705.50 | 1,670.50 | 1,683.00 | 1,683.00 | -0.15% | 5,041,400 |
| May 11, 2026 | 1,747.00 | 1,747.00 | 1,676.00 | 1,685.50 | 1,685.50 | -4.50% | 11,984,800 |
| May 8, 2026 | 1,723.50 | 1,814.50 | 1,695.00 | 1,765.00 | 1,765.00 | 1.76% | 12,245,600 |
| May 7, 2026 | 1,740.50 | 1,747.00 | 1,712.50 | 1,734.50 | 1,734.50 | 1.05% | 6,483,700 |
| May 1, 2026 | 1,714.00 | 1,723.50 | 1,701.00 | 1,716.50 | 1,716.50 | 0.09% | 3,020,900 |
| Apr 30, 2026 | 1,690.00 | 1,718.50 | 1,685.50 | 1,715.00 | 1,715.00 | 0.85% | 5,512,200 |
| Apr 28, 2026 | 1,681.00 | 1,700.50 | 1,675.00 | 1,700.50 | 1,700.50 | 1.58% | 3,706,400 |
| Apr 27, 2026 | 1,690.00 | 1,691.50 | 1,667.00 | 1,674.00 | 1,674.00 | -0.68% | 3,584,700 |
| Apr 24, 2026 | 1,703.50 | 1,707.00 | 1,679.50 | 1,685.50 | 1,685.50 | -0.56% | 5,236,500 |
| Apr 23, 2026 | 1,724.00 | 1,731.00 | 1,691.00 | 1,695.00 | 1,695.00 | -1.63% | 5,381,200 |
| Apr 22, 2026 | 1,745.00 | 1,746.00 | 1,715.00 | 1,723.00 | 1,723.00 | -1.43% | 4,505,900 |
| Apr 21, 2026 | 1,765.00 | 1,767.00 | 1,747.50 | 1,748.00 | 1,748.00 | -1.33% | 5,046,900 |
| Apr 20, 2026 | 1,803.50 | 1,807.50 | 1,771.50 | 1,771.50 | 1,771.50 | -1.67% | 5,431,700 |
| Apr 17, 2026 | 1,820.00 | 1,824.00 | 1,795.50 | 1,801.50 | 1,801.50 | -1.56% | 3,244,200 |
| Apr 16, 2026 | 1,821.00 | 1,830.00 | 1,821.00 | 1,830.00 | 1,830.00 | 0.47% | 3,236,600 |
| Apr 15, 2026 | 1,825.00 | 1,838.50 | 1,818.00 | 1,821.50 | 1,821.50 | 0.08% | 2,754,600 |
| Apr 14, 2026 | 1,859.50 | 1,859.50 | 1,815.50 | 1,820.00 | 1,820.00 | -0.87% | 2,895,700 |
| Apr 13, 2026 | 1,854.50 | 1,867.50 | 1,835.00 | 1,836.00 | 1,836.00 | -1.63% | 2,399,600 |
| Apr 10, 2026 | 1,866.50 | 1,877.50 | 1,858.50 | 1,866.50 | 1,866.50 | -0.51% | 2,343,000 |
| Apr 9, 2026 | 1,882.50 | 1,890.00 | 1,862.50 | 1,876.00 | 1,876.00 | -0.32% | 3,021,500 |
| Apr 8, 2026 | 1,851.00 | 1,894.00 | 1,843.50 | 1,882.00 | 1,882.00 | 3.01% | 4,836,400 |
| Apr 7, 2026 | 1,832.00 | 1,844.00 | 1,823.00 | 1,827.00 | 1,827.00 | -0.19% | 2,155,900 |
| Apr 6, 2026 | 1,844.00 | 1,856.50 | 1,830.50 | 1,830.50 | 1,830.50 | -1.11% | 1,956,100 |
| Apr 3, 2026 | 1,850.00 | 1,863.50 | 1,845.00 | 1,851.00 | 1,851.00 | 1.09% | 2,061,000 |
| Apr 2, 2026 | 1,870.00 | 1,881.00 | 1,824.50 | 1,831.00 | 1,831.00 | -1.66% | 2,419,100 |
| Apr 1, 2026 | 1,872.50 | 1,873.00 | 1,837.00 | 1,862.00 | 1,862.00 | 2.56% | 3,350,200 |
| Mar 31, 2026 | 1,819.00 | 1,850.50 | 1,805.00 | 1,815.50 | 1,815.50 | -0.19% | 4,110,800 |
| Mar 30, 2026 | 1,800.00 | 1,830.00 | 1,779.00 | 1,819.00 | 1,819.00 | -1.78% | 4,843,200 |
| Mar 27, 2026 | 1,885.00 | 1,901.00 | 1,870.50 | 1,892.00 | 1,852.00 | 0.48% | 4,747,700 |
| Mar 26, 2026 | 1,904.00 | 1,907.50 | 1,866.00 | 1,883.00 | 1,843.19 | -0.21% | 3,841,300 |
| Mar 25, 2026 | 1,935.50 | 1,937.50 | 1,887.00 | 1,887.00 | 1,847.11 | -0.45% | 4,747,700 |
| Mar 24, 2026 | 1,911.00 | 1,913.00 | 1,881.50 | 1,895.50 | 1,855.43 | 1.96% | 3,777,900 |
| Mar 23, 2026 | 1,879.00 | 1,879.00 | 1,837.00 | 1,859.00 | 1,819.70 | -1.46% | 5,344,200 |
| Mar 19, 2026 | 1,908.50 | 1,928.50 | 1,885.00 | 1,886.50 | 1,846.62 | -3.08% | 5,427,700 |
| Mar 18, 2026 | 1,910.00 | 1,949.50 | 1,910.00 | 1,946.50 | 1,905.35 | 2.56% | 3,410,400 |
| Mar 17, 2026 | 1,901.00 | 1,917.00 | 1,892.00 | 1,898.00 | 1,857.87 | 0.42% | 2,737,600 |
| Mar 16, 2026 | 1,901.00 | 1,911.50 | 1,882.00 | 1,890.00 | 1,850.04 | -1.54% | 3,917,900 |
| Mar 13, 2026 | 1,931.50 | 1,973.50 | 1,919.50 | 1,919.50 | 1,878.92 | -3.08% | 4,275,200 |
| Mar 12, 2026 | 1,983.50 | 1,989.00 | 1,954.00 | 1,980.50 | 1,938.63 | -0.23% | 4,570,200 |
| Mar 11, 2026 | 2,006.50 | 2,016.00 | 1,982.00 | 1,985.00 | 1,943.03 | 0.08% | 2,914,100 |
| Mar 10, 2026 | 1,966.00 | 1,983.50 | 1,949.50 | 1,983.50 | 1,941.57 | 2.59% | 3,621,800 |