JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,726.00
-3.00 (-0.17%)
Jul 24, 2026, 3:30 PM JST
JFE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |