JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,651.00
+3.50 (0.21%)
Jun 16, 2026, 11:30 AM JST
JFE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1,656.50 | 1,659.00 | 1,644.00 | 1,656.00 | - | 0.52% | 1,453,100 |
| Jun 15, 2026 | 1,633.00 | 1,653.50 | 1,624.50 | 1,647.50 | 1,647.50 | 2.14% | 6,372,800 |
| Jun 12, 2026 | 1,600.00 | 1,622.50 | 1,590.00 | 1,613.00 | 1,613.00 | 2.54% | 6,191,900 |
| Jun 11, 2026 | 1,577.00 | 1,577.50 | 1,556.00 | 1,573.00 | 1,573.00 | -0.60% | 5,167,700 |
| Jun 10, 2026 | 1,570.00 | 1,587.00 | 1,557.50 | 1,582.50 | 1,582.50 | 0.67% | 6,356,700 |
| Jun 9, 2026 | 1,607.50 | 1,609.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.51% | 5,849,800 |
| Jun 8, 2026 | 1,603.50 | 1,623.00 | 1,573.50 | 1,580.00 | 1,580.00 | -2.11% | 9,822,900 |
| Jun 5, 2026 | 1,611.00 | 1,620.00 | 1,599.00 | 1,614.00 | 1,614.00 | 0.81% | 4,205,200 |
| Jun 4, 2026 | 1,594.50 | 1,610.00 | 1,587.00 | 1,601.00 | 1,601.00 | 0.41% | 5,194,100 |
| Jun 3, 2026 | 1,608.00 | 1,612.00 | 1,591.50 | 1,594.50 | 1,594.50 | -0.22% | 6,015,400 |
| Jun 2, 2026 | 1,613.00 | 1,618.00 | 1,596.00 | 1,598.00 | 1,598.00 | -2.02% | 6,408,500 |
| Jun 1, 2026 | 1,682.00 | 1,683.00 | 1,614.50 | 1,631.00 | 1,631.00 | -4.09% | 6,672,100 |
| May 29, 2026 | 1,694.00 | 1,723.50 | 1,683.00 | 1,700.50 | 1,700.50 | 1.37% | 9,400,900 |
| May 28, 2026 | 1,685.00 | 1,687.00 | 1,663.50 | 1,677.50 | 1,677.50 | 0.06% | 4,189,400 |
| May 27, 2026 | 1,650.50 | 1,686.00 | 1,650.50 | 1,676.50 | 1,676.50 | 2.13% | 5,916,700 |
| May 26, 2026 | 1,630.00 | 1,643.50 | 1,620.50 | 1,641.50 | 1,641.50 | 0.71% | 3,081,700 |
| 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 |