JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,687.50
-28.50 (-1.66%)
Oct 15, 2026, 3:30 PM JST
JFE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,708.00 | 1,708.00 | 1,680.00 | 1,687.50 | 1,687.50 | -1.66% | 5,768,200 |
| Oct 14, 2026 | 1,705.00 | 1,719.00 | 1,695.00 | 1,716.00 | 1,716.00 | 0.38% | 3,291,200 |
| Oct 13, 2026 | 1,693.00 | 1,711.50 | 1,676.00 | 1,709.50 | 1,709.50 | 1.54% | 4,014,400 |
| Oct 9, 2026 | 1,681.50 | 1,689.00 | 1,670.50 | 1,683.50 | 1,683.50 | 0.42% | 3,753,700 |
| Oct 8, 2026 | 1,687.50 | 1,691.50 | 1,668.00 | 1,676.50 | 1,676.50 | -1.67% | 4,871,500 |
| Oct 7, 2026 | 1,713.50 | 1,720.50 | 1,705.00 | 1,705.00 | 1,705.00 | -1.02% | 3,602,500 |
| Oct 6, 2026 | 1,728.50 | 1,731.00 | 1,704.50 | 1,722.50 | 1,722.50 | 1.09% | 3,948,300 |
| Oct 5, 2026 | 1,715.00 | 1,721.50 | 1,699.00 | 1,704.00 | 1,704.00 | -0.41% | 5,187,600 |
| Oct 2, 2026 | 1,721.00 | 1,731.50 | 1,711.00 | 1,711.00 | 1,711.00 | -1.72% | 4,238,100 |
| Oct 1, 2026 | 1,743.00 | 1,754.50 | 1,731.00 | 1,741.00 | 1,741.00 | -1.25% | 4,239,600 |
| Sep 30, 2026 | 1,740.00 | 1,763.00 | 1,732.50 | 1,763.00 | 1,763.00 | 1.50% | 5,944,400 |
| Sep 29, 2026 | 1,765.50 | 1,783.00 | 1,737.00 | 1,737.00 | 1,737.00 | -2.74% | 6,204,300 |
| Sep 28, 2026 | 1,849.50 | 1,865.50 | 1,820.00 | 1,826.00 | 1,786.00 | -1.06% | 7,495,500 |
| Sep 25, 2026 | 1,856.00 | 1,866.50 | 1,833.50 | 1,845.50 | 1,805.07 | -0.05% | 4,655,800 |
| Sep 24, 2026 | 1,875.50 | 1,877.00 | 1,840.00 | 1,846.50 | 1,806.05 | -1.94% | 5,369,800 |
| Sep 18, 2026 | 1,890.00 | 1,892.00 | 1,865.50 | 1,883.00 | 1,841.75 | -0.63% | 6,800,000 |
| Sep 17, 2026 | 1,865.00 | 1,896.00 | 1,859.50 | 1,895.00 | 1,853.49 | 2.05% | 4,319,200 |
| Sep 16, 2026 | 1,850.50 | 1,861.50 | 1,842.00 | 1,857.00 | 1,816.32 | 1.67% | 3,792,100 |
| Sep 15, 2026 | 1,830.00 | 1,839.50 | 1,821.00 | 1,826.50 | 1,786.49 | -0.14% | 3,549,300 |
| Sep 14, 2026 | 1,811.50 | 1,831.50 | 1,808.00 | 1,829.00 | 1,788.93 | 0.49% | 3,399,300 |
| Sep 11, 2026 | 1,800.00 | 1,830.50 | 1,781.00 | 1,820.00 | 1,780.13 | -0.44% | 5,269,900 |
| Sep 10, 2026 | 1,820.50 | 1,840.50 | 1,818.50 | 1,828.00 | 1,787.96 | -0.11% | 4,272,100 |
| Sep 9, 2026 | 1,820.00 | 1,840.50 | 1,813.00 | 1,830.00 | 1,789.91 | 0.36% | 4,537,500 |
| Sep 8, 2026 | 1,856.00 | 1,856.50 | 1,817.00 | 1,823.50 | 1,783.55 | -2.59% | 6,555,300 |
| Sep 7, 2026 | 1,847.00 | 1,892.50 | 1,843.50 | 1,872.00 | 1,830.99 | 2.02% | 4,588,800 |
| Sep 4, 2026 | 1,869.50 | 1,881.50 | 1,834.00 | 1,835.00 | 1,794.80 | -2.83% | 8,248,800 |
| Sep 3, 2026 | 1,877.50 | 1,912.00 | 1,867.00 | 1,888.50 | 1,847.13 | 1.89% | 6,407,200 |
| Sep 2, 2026 | 1,916.00 | 1,917.00 | 1,853.50 | 1,853.50 | 1,812.90 | -4.26% | 10,084,900 |
| Sep 1, 2026 | 1,870.00 | 1,937.00 | 1,865.50 | 1,936.00 | 1,893.59 | 4.82% | 11,251,400 |
| Aug 31, 2026 | 1,842.00 | 1,851.00 | 1,824.50 | 1,847.00 | 1,806.54 | -0.65% | 44,293,000 |
| Aug 28, 2026 | 1,842.00 | 1,862.50 | 1,836.50 | 1,859.00 | 1,818.28 | 1.09% | 5,606,800 |
| Aug 27, 2026 | 1,829.00 | 1,855.50 | 1,827.50 | 1,839.00 | 1,798.72 | -0.19% | 6,762,100 |
| Aug 26, 2026 | 1,832.00 | 1,869.00 | 1,824.00 | 1,842.50 | 1,802.14 | 0.46% | 5,666,100 |
| Aug 25, 2026 | 1,865.50 | 1,870.00 | 1,827.50 | 1,834.00 | 1,793.82 | -0.86% | 5,656,700 |
| Aug 24, 2026 | 1,857.00 | 1,859.00 | 1,834.00 | 1,850.00 | 1,809.47 | 0.24% | 5,206,200 |
| Aug 21, 2026 | 1,849.50 | 1,857.00 | 1,827.00 | 1,845.50 | 1,805.07 | -0.11% | 5,838,000 |
| Aug 20, 2026 | 1,822.50 | 1,853.50 | 1,794.50 | 1,847.50 | 1,807.03 | 2.95% | 8,040,400 |
| Aug 19, 2026 | 1,812.00 | 1,816.00 | 1,784.00 | 1,794.50 | 1,755.19 | -2.02% | 6,174,500 |
| Aug 18, 2026 | 1,784.00 | 1,835.00 | 1,783.50 | 1,831.50 | 1,791.38 | 2.84% | 5,040,600 |
| Aug 17, 2026 | 1,788.50 | 1,808.00 | 1,770.50 | 1,781.00 | 1,741.99 | -0.39% | 4,406,800 |
| Aug 14, 2026 | 1,786.00 | 1,804.00 | 1,765.00 | 1,788.00 | 1,748.83 | -0.53% | 7,192,400 |
| Aug 13, 2026 | 1,822.00 | 1,832.50 | 1,797.00 | 1,797.50 | 1,758.12 | -1.37% | 10,605,100 |
| Aug 12, 2026 | 1,868.00 | 1,869.00 | 1,816.00 | 1,822.50 | 1,782.58 | -1.22% | 5,259,400 |
| Aug 10, 2026 | 1,870.00 | 1,881.50 | 1,841.50 | 1,845.00 | 1,804.58 | -1.10% | 4,561,400 |
| Aug 7, 2026 | 1,863.00 | 1,904.00 | 1,840.50 | 1,865.50 | 1,824.63 | 0.38% | 7,025,500 |
| Aug 6, 2026 | 1,857.50 | 1,885.50 | 1,822.00 | 1,858.50 | 1,817.79 | 1.09% | 7,346,400 |
| Aug 5, 2026 | 1,777.00 | 1,840.50 | 1,758.00 | 1,838.50 | 1,798.23 | 2.17% | 14,345,000 |
| Aug 4, 2026 | 1,789.00 | 1,812.00 | 1,766.50 | 1,799.50 | 1,760.08 | 0.31% | 4,765,300 |
| Aug 3, 2026 | 1,799.00 | 1,802.00 | 1,745.00 | 1,794.00 | 1,754.70 | -1.29% | 5,236,700 |
| Jul 31, 2026 | 1,825.00 | 1,850.00 | 1,802.00 | 1,817.50 | 1,777.69 | -2.55% | 7,846,100 |