JFE Holdings, Inc. (TYO:5411)
Japan · Delayed Price · Currency is JPY 1,716.50
+1.50 (0.09%)
May 1, 2026, 3:30 PM JST
JFE Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 1,872.50 | 1,873.00 | 1,837.00 | 1,862.00 | 1,862.00 | 2.56% | 3,350,200 |
| Mar 31, 2026 | 1,819.00 | 1,850.50 | 1,805.00 | 1,815.50 | 1,815.50 | -0.19% | 4,110,800 |
| Mar 30, 2026 | 1,800.00 | 1,830.00 | 1,779.00 | 1,819.00 | 1,819.00 | -3.86% | 4,843,200 |
| Mar 27, 2026 | 1,885.00 | 1,901.00 | 1,870.50 | 1,892.00 | 1,852.00 | 0.48% | 4,747,700 |
| Mar 26, 2026 | 1,904.00 | 1,907.50 | 1,866.00 | 1,883.00 | 1,843.19 | -0.21% | 3,841,300 |
| Mar 25, 2026 | 1,935.50 | 1,937.50 | 1,887.00 | 1,887.00 | 1,847.11 | -0.45% | 4,747,700 |
| Mar 24, 2026 | 1,911.00 | 1,913.00 | 1,881.50 | 1,895.50 | 1,855.43 | 1.96% | 3,777,900 |
| Mar 23, 2026 | 1,879.00 | 1,879.00 | 1,837.00 | 1,859.00 | 1,819.70 | -1.46% | 5,344,200 |
| Mar 19, 2026 | 1,908.50 | 1,928.50 | 1,885.00 | 1,886.50 | 1,846.62 | -3.08% | 5,427,700 |
| Mar 18, 2026 | 1,910.00 | 1,949.50 | 1,910.00 | 1,946.50 | 1,905.35 | 2.56% | 3,410,400 |
| Mar 17, 2026 | 1,901.00 | 1,917.00 | 1,892.00 | 1,898.00 | 1,857.87 | 0.42% | 2,737,600 |
| Mar 16, 2026 | 1,901.00 | 1,911.50 | 1,882.00 | 1,890.00 | 1,850.04 | -1.54% | 3,917,900 |
| Mar 13, 2026 | 1,931.50 | 1,973.50 | 1,919.50 | 1,919.50 | 1,878.92 | -3.08% | 4,275,200 |
| Mar 12, 2026 | 1,983.50 | 1,989.00 | 1,954.00 | 1,980.50 | 1,938.63 | -0.23% | 4,570,200 |
| Mar 11, 2026 | 2,006.50 | 2,016.00 | 1,982.00 | 1,985.00 | 1,943.03 | 0.08% | 2,914,100 |
| Mar 10, 2026 | 1,966.00 | 1,983.50 | 1,949.50 | 1,983.50 | 1,941.57 | 2.59% | 3,621,800 |
| Mar 9, 2026 | 1,920.00 | 1,936.00 | 1,898.50 | 1,933.50 | 1,892.62 | -3.33% | 8,245,900 |
| Mar 6, 2026 | 1,966.00 | 2,000.00 | 1,964.50 | 2,000.00 | 1,957.72 | 0.18% | 3,145,100 |
| Mar 5, 2026 | 2,041.00 | 2,041.00 | 1,994.50 | 1,996.50 | 1,954.29 | 1.45% | 6,420,700 |
| Mar 4, 2026 | 2,001.00 | 2,019.50 | 1,941.50 | 1,968.00 | 1,926.39 | -3.41% | 7,703,500 |
| Mar 3, 2026 | 2,112.50 | 2,132.00 | 2,037.00 | 2,037.50 | 1,994.42 | -4.63% | 7,043,700 |
| Mar 2, 2026 | 2,140.00 | 2,154.00 | 2,111.00 | 2,136.50 | 2,091.33 | -2.91% | 5,343,400 |
| Feb 27, 2026 | 2,136.50 | 2,207.50 | 2,133.00 | 2,200.50 | 2,153.98 | 2.28% | 5,309,800 |
| Feb 26, 2026 | 2,192.00 | 2,219.50 | 2,151.50 | 2,151.50 | 2,106.01 | -0.88% | 4,660,500 |
| Feb 25, 2026 | 2,208.00 | 2,212.00 | 2,120.50 | 2,170.50 | 2,124.61 | -2.58% | 8,047,900 |
| Feb 24, 2026 | 2,259.00 | 2,270.00 | 2,208.00 | 2,228.00 | 2,180.90 | -0.96% | 4,461,400 |
| Feb 20, 2026 | 2,250.00 | 2,262.00 | 2,219.00 | 2,249.50 | 2,201.94 | -0.57% | 2,877,100 |
| Feb 19, 2026 | 2,270.00 | 2,277.50 | 2,248.00 | 2,262.50 | 2,214.67 | -0.11% | 3,161,400 |
| Feb 18, 2026 | 2,225.00 | 2,277.50 | 2,224.50 | 2,265.00 | 2,217.11 | 1.75% | 2,584,600 |