Skip to main content
JFE Holdings, Inc. (TYO:5411)
Japan flag Japan · Delayed Price · Currency is JPY
1,936.50
-20.50 (-1.05%)
At close: Dec 5, 2025

JFE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,969.001,971.501,919.501,936.501,936.50-1.05%5,624,400
Dec 4, 20251,859.501,963.001,855.001,957.001,957.004.29%8,337,200
Dec 3, 20251,874.501,887.001,859.001,876.501,876.50-0.66%2,952,800
Dec 2, 20251,904.501,920.001,884.001,889.001,889.00-0.76%2,955,900
Dec 1, 20251,922.001,923.001,892.501,903.501,903.50-0.60%3,002,500
Nov 28, 20251,888.001,915.001,887.001,915.001,915.001.51%5,148,700
Nov 27, 20251,883.001,890.501,874.001,886.501,886.500.32%2,533,200
Nov 26, 20251,874.501,886.001,861.001,880.501,880.501.84%4,847,900
Nov 25, 20251,857.001,857.001,834.501,846.501,846.500.90%5,527,100
Nov 21, 20251,800.001,837.001,795.501,830.001,830.000.14%5,273,900
Nov 20, 20251,800.001,841.001,796.001,827.501,827.501.53%3,168,900
Nov 19, 20251,789.001,803.001,771.001,800.001,800.000.56%2,801,600
Nov 18, 20251,807.001,832.001,786.001,790.001,790.00-1.43%4,017,500
Nov 17, 20251,817.001,833.501,811.001,816.001,816.00-0.95%2,808,600
Nov 14, 20251,800.501,843.001,793.501,833.501,833.501.07%3,916,400
Nov 13, 20251,840.001,844.501,806.501,814.001,814.00-0.14%3,449,600
Nov 12, 20251,792.001,823.001,785.501,816.501,816.501.59%4,111,200
Nov 11, 20251,808.501,810.001,770.501,788.001,788.00-0.69%3,239,400
Nov 10, 20251,800.001,814.001,788.001,800.501,800.500.73%4,170,100
Nov 7, 20251,738.001,788.001,737.001,787.501,787.501.25%4,744,000
Nov 6, 20251,730.001,819.001,725.501,765.501,765.502.53%8,227,600
Nov 5, 20251,750.001,754.501,702.501,722.001,722.00-2.55%7,011,600
Nov 4, 20251,765.501,785.001,751.501,767.001,767.00-0.08%4,211,600
Oct 31, 20251,774.001,779.001,753.501,768.501,768.50-0.14%4,194,400
Oct 30, 20251,750.001,777.501,744.501,771.001,771.000.91%6,901,300
Oct 29, 20251,760.501,773.001,751.001,755.001,755.000.06%3,495,500
Oct 28, 20251,791.001,803.501,754.001,754.001,754.00-1.29%4,947,200
Oct 27, 20251,775.001,800.001,770.501,777.001,777.001.17%4,070,400
Oct 24, 20251,757.001,771.501,754.001,756.501,756.500.09%3,386,300
Oct 23, 20251,754.001,763.501,739.001,755.001,755.00-0.37%2,929,800
Oct 22, 20251,731.501,762.001,730.001,761.501,761.500.69%5,338,400
Oct 21, 20251,762.001,774.501,746.001,749.501,749.50-0.31%3,477,100
Oct 20, 20251,748.001,768.001,748.001,755.001,755.000.40%2,654,500
Oct 17, 20251,740.001,759.001,733.501,748.001,748.00-0.88%2,796,000
Oct 16, 20251,765.001,782.001,758.501,763.501,763.50-0.42%2,431,000
Oct 15, 20251,788.501,789.001,771.001,771.001,771.00-0.14%2,410,800
Oct 14, 20251,755.001,800.501,747.501,773.501,773.50-0.45%5,004,700
Oct 10, 20251,830.001,831.501,775.001,781.501,781.50-3.96%4,423,700
Oct 9, 20251,819.501,855.001,818.001,855.001,855.001.26%2,632,300
Oct 8, 20251,859.501,865.501,822.501,832.001,832.00-0.65%3,063,200
Oct 7, 20251,826.001,859.001,823.501,844.001,844.002.10%3,618,800
Oct 6, 20251,836.501,840.501,806.001,806.001,806.000.53%3,496,200
Oct 3, 20251,777.501,796.501,772.001,796.501,796.500.45%2,119,100
Oct 2, 20251,781.001,798.001,769.001,788.501,788.500.62%2,844,000
Oct 1, 20251,806.501,809.501,775.501,777.501,777.50-2.15%3,991,800
Sep 30, 20251,830.001,834.501,791.501,816.501,816.50-0.79%4,602,500
Sep 29, 20251,850.501,852.501,831.001,831.001,831.00-2.99%4,967,100
Sep 26, 20251,890.001,907.001,880.001,887.501,847.50-0.11%4,160,800
Sep 25, 20251,887.001,897.001,876.501,889.501,849.460.03%3,676,600
Sep 24, 20251,897.001,899.501,870.001,889.001,848.970.32%3,412,800
Sep 22, 20251,887.501,896.001,881.001,883.001,843.10-0.53%2,377,500
Sep 19, 20251,916.001,924.001,892.001,893.001,852.88-1.02%4,576,100
Sep 18, 20251,920.001,926.501,911.001,912.501,871.97-0.36%2,886,900
Sep 17, 20251,954.001,955.001,919.501,919.501,878.82-1.36%3,286,100
Sep 16, 20251,924.501,946.501,924.001,946.001,904.761.35%2,549,000
Sep 12, 20251,923.001,929.501,910.501,920.001,879.31-0.23%2,904,800
Sep 11, 20251,924.501,929.501,911.501,924.501,883.72-2,193,600
Sep 10, 20251,927.001,932.001,911.501,924.501,883.72-0.13%2,383,500
Sep 9, 20251,971.001,972.001,923.001,927.001,886.16-2.43%4,488,900
Sep 8, 20251,969.001,977.001,954.501,975.001,933.151.20%6,071,100
Sep 5, 20251,940.001,961.501,933.501,951.501,910.141.53%4,836,700
Sep 4, 20251,898.001,929.501,885.501,922.001,881.271.26%4,049,000
Sep 3, 20251,900.001,921.501,898.001,898.001,857.780.11%5,130,700
Sep 2, 20251,874.001,896.001,866.001,896.001,855.821.53%3,938,900
Sep 1, 20251,855.501,867.501,834.001,867.501,827.921.55%4,760,200
Aug 29, 20251,845.001,855.001,832.501,839.001,800.030.33%4,389,200
Aug 28, 20251,823.001,834.001,815.001,833.001,794.150.83%3,537,300
Aug 27, 20251,836.501,839.501,818.001,818.001,779.47-0.90%2,290,200
Aug 26, 20251,850.001,851.001,818.501,834.501,795.62-0.84%3,121,900
Aug 25, 20251,843.001,861.001,841.001,850.001,810.791.15%3,234,700
Aug 22, 20251,843.001,848.001,817.501,829.001,790.24-0.76%3,021,200
Aug 21, 20251,820.001,857.001,810.001,843.001,803.941.77%4,787,300
Aug 20, 20251,822.001,839.001,804.001,811.001,772.62-0.08%2,718,900
Aug 19, 20251,795.001,826.001,795.001,812.501,774.091.40%4,024,600
Aug 18, 20251,794.001,801.001,783.001,787.501,749.62-0.61%2,478,100
Aug 15, 20251,778.001,798.501,773.501,798.501,760.390.81%2,234,300
Aug 14, 20251,786.501,790.501,773.501,784.001,746.19-0.14%2,863,900
Aug 13, 20251,800.001,816.501,786.501,786.501,748.64-0.58%3,835,700
Aug 12, 20251,784.501,797.001,775.001,797.001,758.921.01%4,393,600
Aug 8, 20251,738.501,780.001,737.501,779.001,741.302.18%4,796,300
Aug 7, 20251,705.001,742.501,696.501,741.001,704.101.49%3,142,000
Aug 6, 20251,699.001,715.501,696.001,715.501,679.151.45%2,815,500
Aug 5, 20251,690.001,712.001,681.501,691.001,655.160.24%4,206,700
Aug 4, 20251,703.501,738.001,666.501,687.001,651.25-3.02%8,992,200
Aug 1, 20251,754.001,765.501,739.501,739.501,702.64-0.57%3,109,900
Jul 31, 20251,750.001,764.001,742.001,749.501,712.42-0.14%3,048,600
Jul 30, 20251,734.001,754.501,733.501,752.001,714.870.31%3,232,200
Jul 29, 20251,752.001,760.001,736.001,746.501,709.49-1.38%3,575,300
Jul 28, 20251,750.001,772.001,746.001,771.001,733.470.63%3,141,100
Jul 25, 20251,815.001,825.001,760.001,760.001,722.70-4.86%7,147,400
Jul 24, 20251,812.501,854.001,804.001,850.001,810.792.01%5,019,600
Jul 23, 20251,780.001,830.001,773.001,813.501,775.073.36%6,731,000
Jul 22, 20251,731.501,769.501,715.501,754.501,717.322.69%4,752,400
Jul 18, 20251,738.001,739.501,705.001,708.501,672.29-1.87%4,095,500
Jul 17, 20251,750.001,750.001,727.001,741.001,704.10-1.50%3,895,200
Jul 16, 20251,780.001,792.501,766.001,767.501,730.04-1.64%3,014,900
Jul 15, 20251,795.501,806.501,784.501,797.001,758.92-0.53%2,102,600
Jul 14, 20251,797.001,817.501,788.501,806.501,768.22-0.11%1,902,300
Jul 11, 20251,798.501,828.001,793.501,808.501,770.172.03%3,575,500
Jul 10, 20251,792.001,792.501,764.001,772.501,734.94-0.92%2,755,500