JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,841.50
-5.00 (-0.27%)
Sep 25, 2026, 2:40 PM JST
JFE Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,856.00 | 1,866.50 | 1,833.50 | 1,843.50 | - | -0.16% | 2,570,300 |
| Sep 24, 2026 | 1,875.50 | 1,877.00 | 1,840.00 | 1,846.50 | 1,846.50 | -1.94% | 5,369,800 |
| Sep 18, 2026 | 1,890.00 | 1,892.00 | 1,865.50 | 1,883.00 | 1,883.00 | -0.63% | 6,800,000 |
| Sep 17, 2026 | 1,865.00 | 1,896.00 | 1,859.50 | 1,895.00 | 1,895.00 | 2.05% | 4,319,200 |
| Sep 16, 2026 | 1,850.50 | 1,861.50 | 1,842.00 | 1,857.00 | 1,857.00 | 1.67% | 3,792,100 |
| Sep 15, 2026 | 1,830.00 | 1,839.50 | 1,821.00 | 1,826.50 | 1,826.50 | -0.14% | 3,549,300 |
| Sep 14, 2026 | 1,811.50 | 1,831.50 | 1,808.00 | 1,829.00 | 1,829.00 | 0.49% | 3,399,300 |
| Sep 11, 2026 | 1,800.00 | 1,830.50 | 1,781.00 | 1,820.00 | 1,820.00 | -0.44% | 5,269,900 |
| Sep 10, 2026 | 1,820.50 | 1,840.50 | 1,818.50 | 1,828.00 | 1,828.00 | -0.11% | 4,272,100 |
| Sep 9, 2026 | 1,820.00 | 1,840.50 | 1,813.00 | 1,830.00 | 1,830.00 | 0.36% | 4,537,500 |
| Sep 8, 2026 | 1,856.00 | 1,856.50 | 1,817.00 | 1,823.50 | 1,823.50 | -2.59% | 6,555,300 |
| Sep 7, 2026 | 1,847.00 | 1,892.50 | 1,843.50 | 1,872.00 | 1,872.00 | 2.02% | 4,588,800 |
| Sep 4, 2026 | 1,869.50 | 1,881.50 | 1,834.00 | 1,835.00 | 1,835.00 | -2.83% | 8,248,800 |
| Sep 3, 2026 | 1,877.50 | 1,912.00 | 1,867.00 | 1,888.50 | 1,888.50 | 1.89% | 6,407,200 |
| Sep 2, 2026 | 1,916.00 | 1,917.00 | 1,853.50 | 1,853.50 | 1,853.50 | -4.26% | 10,084,900 |
| Sep 1, 2026 | 1,870.00 | 1,937.00 | 1,865.50 | 1,936.00 | 1,936.00 | 4.82% | 11,251,400 |
| Aug 31, 2026 | 1,842.00 | 1,851.00 | 1,824.50 | 1,847.00 | 1,847.00 | -0.65% | 44,293,000 |
| Aug 28, 2026 | 1,842.00 | 1,862.50 | 1,836.50 | 1,859.00 | 1,859.00 | 1.09% | 5,606,800 |
| Aug 27, 2026 | 1,829.00 | 1,855.50 | 1,827.50 | 1,839.00 | 1,839.00 | -0.19% | 6,762,100 |
| Aug 26, 2026 | 1,832.00 | 1,869.00 | 1,824.00 | 1,842.50 | 1,842.50 | 0.46% | 5,666,100 |
| Aug 25, 2026 | 1,865.50 | 1,870.00 | 1,827.50 | 1,834.00 | 1,834.00 | -0.86% | 5,656,700 |
| Aug 24, 2026 | 1,857.00 | 1,859.00 | 1,834.00 | 1,850.00 | 1,850.00 | 0.24% | 5,206,200 |
| Aug 21, 2026 | 1,849.50 | 1,857.00 | 1,827.00 | 1,845.50 | 1,845.50 | -0.11% | 5,838,000 |
| Aug 20, 2026 | 1,822.50 | 1,853.50 | 1,794.50 | 1,847.50 | 1,847.50 | 2.95% | 8,040,400 |
| Aug 19, 2026 | 1,812.00 | 1,816.00 | 1,784.00 | 1,794.50 | 1,794.50 | -2.02% | 6,174,500 |
| Aug 18, 2026 | 1,784.00 | 1,835.00 | 1,783.50 | 1,831.50 | 1,831.50 | 2.84% | 5,040,600 |
| Aug 17, 2026 | 1,788.50 | 1,808.00 | 1,770.50 | 1,781.00 | 1,781.00 | -0.39% | 4,406,800 |
| 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 |