JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,788.00
-9.50 (-0.53%)
Aug 14, 2026, 3:30 PM JST
JFE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1,786.00 | 1,804.00 | 1,765.00 | 1,788.00 | 1,788.00 | -0.53% | 7,192,400 |
| Aug 13, 2026 | 1,822.00 | 1,832.50 | 1,797.00 | 1,797.50 | 1,797.50 | -1.37% | 10,605,100 |
| Aug 12, 2026 | 1,868.00 | 1,869.00 | 1,816.00 | 1,822.50 | 1,822.50 | -1.22% | 5,259,400 |
| Aug 10, 2026 | 1,870.00 | 1,881.50 | 1,841.50 | 1,845.00 | 1,845.00 | -1.10% | 4,561,400 |
| Aug 7, 2026 | 1,863.00 | 1,904.00 | 1,840.50 | 1,865.50 | 1,865.50 | 0.38% | 7,025,500 |
| Aug 6, 2026 | 1,857.50 | 1,885.50 | 1,822.00 | 1,858.50 | 1,858.50 | 1.09% | 7,346,400 |
| Aug 5, 2026 | 1,777.00 | 1,840.50 | 1,758.00 | 1,838.50 | 1,838.50 | 2.17% | 14,345,000 |
| Aug 4, 2026 | 1,789.00 | 1,812.00 | 1,766.50 | 1,799.50 | 1,799.50 | 0.31% | 4,765,300 |
| Aug 3, 2026 | 1,799.00 | 1,802.00 | 1,745.00 | 1,794.00 | 1,794.00 | -1.29% | 5,236,700 |
| Jul 31, 2026 | 1,825.00 | 1,850.00 | 1,802.00 | 1,817.50 | 1,817.50 | -2.55% | 7,846,100 |
| Jul 30, 2026 | 1,850.00 | 1,865.00 | 1,815.50 | 1,865.00 | 1,865.00 | -0.13% | 5,906,200 |
| Jul 29, 2026 | 1,800.00 | 1,867.50 | 1,794.50 | 1,867.50 | 1,867.50 | 4.04% | 9,999,100 |
| Jul 28, 2026 | 1,765.00 | 1,795.00 | 1,757.00 | 1,795.00 | 1,795.00 | -0.50% | 6,704,500 |
| Jul 27, 2026 | 1,750.00 | 1,804.50 | 1,750.00 | 1,804.00 | 1,804.00 | 4.52% | 6,931,800 |
| Jul 24, 2026 | 1,706.00 | 1,729.00 | 1,705.50 | 1,726.00 | 1,726.00 | -0.17% | 4,645,100 |
| Jul 23, 2026 | 1,700.00 | 1,738.00 | 1,699.00 | 1,729.00 | 1,729.00 | 0.85% | 4,206,200 |
| Jul 22, 2026 | 1,736.50 | 1,747.50 | 1,709.50 | 1,714.50 | 1,714.50 | -1.41% | 6,336,100 |
| Jul 21, 2026 | 1,716.00 | 1,743.50 | 1,711.50 | 1,739.00 | 1,739.00 | 2.44% | 4,887,000 |
| Jul 17, 2026 | 1,689.00 | 1,706.50 | 1,684.50 | 1,697.50 | 1,697.50 | 0.06% | 5,284,100 |
| Jul 16, 2026 | 1,681.00 | 1,704.50 | 1,673.00 | 1,696.50 | 1,696.50 | 1.04% | 4,932,100 |
| Jul 15, 2026 | 1,678.00 | 1,688.50 | 1,663.50 | 1,679.00 | 1,679.00 | 0.78% | 3,651,100 |
| Jul 14, 2026 | 1,635.00 | 1,666.00 | 1,633.00 | 1,666.00 | 1,666.00 | 2.43% | 5,135,900 |
| Jul 13, 2026 | 1,640.50 | 1,644.00 | 1,616.50 | 1,626.50 | 1,626.50 | 0.22% | 3,691,700 |
| Jul 10, 2026 | 1,623.00 | 1,627.00 | 1,609.00 | 1,623.00 | 1,623.00 | 0.19% | 4,298,900 |
| Jul 9, 2026 | 1,638.00 | 1,644.00 | 1,615.50 | 1,620.00 | 1,620.00 | -1.67% | 4,297,400 |
| Jul 8, 2026 | 1,650.50 | 1,658.00 | 1,638.50 | 1,647.50 | 1,647.50 | -0.39% | 4,604,000 |
| Jul 7, 2026 | 1,662.50 | 1,673.00 | 1,643.00 | 1,654.00 | 1,654.00 | - | 5,634,300 |
| Jul 6, 2026 | 1,619.00 | 1,662.00 | 1,611.50 | 1,654.00 | 1,654.00 | 3.38% | 6,081,600 |
| Jul 3, 2026 | 1,595.50 | 1,612.50 | 1,585.00 | 1,600.00 | 1,600.00 | 1.85% | 6,429,800 |
| Jul 2, 2026 | 1,559.00 | 1,584.00 | 1,554.50 | 1,571.00 | 1,571.00 | 1.19% | 5,976,000 |
| Jul 1, 2026 | 1,567.00 | 1,567.50 | 1,546.00 | 1,552.50 | 1,552.50 | -0.48% | 4,136,000 |
| Jun 30, 2026 | 1,570.00 | 1,572.00 | 1,544.50 | 1,560.00 | 1,560.00 | -0.22% | 5,443,500 |
| Jun 29, 2026 | 1,552.00 | 1,563.50 | 1,547.00 | 1,563.50 | 1,563.50 | 1.03% | 7,413,600 |
| Jun 26, 2026 | 1,556.00 | 1,558.50 | 1,535.00 | 1,547.50 | 1,547.50 | 0.10% | 5,388,100 |
| Jun 25, 2026 | 1,573.00 | 1,573.00 | 1,546.00 | 1,546.00 | 1,546.00 | -0.83% | 5,012,100 |
| Jun 24, 2026 | 1,565.50 | 1,581.00 | 1,554.50 | 1,559.00 | 1,559.00 | -0.16% | 4,379,400 |
| Jun 23, 2026 | 1,600.50 | 1,604.00 | 1,561.50 | 1,561.50 | 1,561.50 | -2.83% | 5,249,000 |
| Jun 22, 2026 | 1,610.00 | 1,617.00 | 1,592.00 | 1,607.00 | 1,607.00 | -0.43% | 4,134,000 |
| Jun 19, 2026 | 1,635.00 | 1,642.00 | 1,613.50 | 1,614.00 | 1,614.00 | -1.85% | 5,121,600 |
| Jun 18, 2026 | 1,631.50 | 1,658.50 | 1,622.00 | 1,644.50 | 1,644.50 | 0.46% | 3,383,200 |
| Jun 17, 2026 | 1,652.00 | 1,653.00 | 1,630.50 | 1,637.00 | 1,637.00 | -0.61% | 2,749,000 |
| Jun 16, 2026 | 1,656.50 | 1,659.00 | 1,641.50 | 1,647.00 | 1,647.00 | -0.03% | 3,995,200 |
| 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 |