The Japan Steel Works, Ltd. (FRA:J9R)
Germany
· Delayed Price · Currency is EUR 50.00
+1.80 (3.73%)
At close: Dec 5, 2025
The Japan Steel Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.73% | - |
| Dec 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.55% | 100 |
| Dec 3, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.43% | - |
| Dec 2, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -4.10% | - |
| Dec 1, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -3.37% | - |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| Nov 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | - |
| Nov 26, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67% | - |
| Nov 25, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -2.45% | 30 |
| Nov 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Nov 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -8.79% | - |
| Nov 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 2.88% | - |
| Nov 19, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -3.67% | - |
| Nov 17, 2025 | 56.00 | 56.00 | 54.50 | 54.50 | 54.50 | 3.81% | 7 |
| Nov 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Nov 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4.85% | - |
| Nov 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Nov 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Nov 10, 2025 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 6.12% | 30 |
| Nov 7, 2025 | 49.20 | 49.20 | 49.00 | 49.00 | 49.00 | -4.85% | 53 |
| Nov 6, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Nov 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -8.18% | - |
| Nov 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Nov 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 31, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 30, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Oct 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -5.17% | 10 |
| Oct 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Oct 24, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | 2.63% | 53 |
| Oct 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Oct 22, 2025 | 57.50 | 58.50 | 57.50 | 58.50 | 58.50 | 5.41% | 95 |
| Oct 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | - |
| Oct 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Oct 17, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1.79% | 100 |
| Oct 16, 2025 | 54.50 | 56.00 | 54.50 | 56.00 | 56.00 | 3.70% | 10 |
| Oct 15, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2.86% | - |
| Oct 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -4.55% | - |
| Oct 13, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 4 |
| Oct 10, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -5.26% | - |
| Oct 9, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Oct 8, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 3.64% | - |
| Oct 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Oct 6, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 12.24% | - |
| Oct 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Oct 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Oct 1, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -4.08% | - |
| Sep 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | - |
| Sep 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.75 | 2.88% | - |
| Sep 25, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.36 | -1.22% | - |
| Sep 24, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.95 | 1.65% | - |
| Sep 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.16 | -0.41% | - |
| Sep 22, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.36 | -3.76% | - |
| Sep 19, 2025 | 49.80 | 50.50 | 49.80 | 50.50 | 50.25 | 4.77% | 93 |
| Sep 18, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.96 | -2.03% | - |
| Sep 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.95 | -2.57% | - |
| Sep 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -1.94% | - |
| Sep 15, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | -1.90% | - |
| Sep 12, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.24 | 0.96% | 78 |
| Sep 11, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | 0.97% | - |
| Sep 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | - | - |
| Sep 9, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.24 | 0.98% | - |
| Sep 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | - | 13 |
| Sep 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | 0.99% | 3 |
| Sep 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | 3.06% | 83 |
| Sep 3, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 48.75 | -2.97% | - |
| Sep 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -0.98% | - |
| Sep 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | -1.92% | - |
| Aug 29, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.74 | -1.89% | 5 |
| Aug 28, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | 0.95% | - |
| Aug 27, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.24 | -0.94% | 40 |
| Aug 26, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.73 | -0.93% | - |
| Aug 25, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.23 | 2.88% | - |
| Aug 22, 2025 | 52.50 | 52.50 | 52.00 | 52.00 | 51.74 | -0.95% | 6 |
| Aug 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 0.96% | - |
| Aug 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -3.70% | - |
| Aug 19, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | -3.57% | - |
| Aug 18, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.72 | 0.90% | - |
| Aug 15, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.22 | 0.91% | - |
| Aug 14, 2025 | 54.50 | 55.00 | 54.50 | 55.00 | 54.72 | -2.65% | 9 |
| Aug 13, 2025 | 55.50 | 56.50 | 55.50 | 56.50 | 56.22 | 2.73% | 80 |
| Aug 12, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.72 | -0.90% | - |
| Aug 11, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.22 | - | - |
| Aug 8, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.22 | -0.89% | - |
| Aug 7, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.72 | -2.61% | - |
| Aug 6, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.21 | 6.48% | - |
| Aug 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - | - |
| Aug 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | - | - |
| Aug 1, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.73 | -1.82% | 10 |
| Jul 31, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.72 | 2.80% | - |
| Jul 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.23 | 2.88% | - |
| Jul 29, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | - | - |
| Jul 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.74 | -0.95% | - |
| Jul 25, 2025 | 53.50 | 53.50 | 52.50 | 52.50 | 52.24 | -2.78% | 67 |
| Jul 24, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 53.73 | 6.93% | 100 |
| Jul 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.25 | -0.98% | - |
| Jul 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.74 | 4.51% | - |
| Jul 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.55 | 0.41% | - |