Skip to main content
JFE Holdings, Inc. (TYO:5411)
Japan flag Japan · Delayed Price · Currency is JPY
1,933.50
-66.50 (-3.33%)
At close: Mar 9, 2026

JFE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,920.001,936.001,898.501,933.501,933.50-3.33%8,245,900
Mar 6, 20261,966.002,000.001,964.502,000.002,000.000.18%3,145,100
Mar 5, 20262,041.002,041.001,994.501,996.501,996.501.45%6,420,700
Mar 4, 20262,001.002,019.501,941.501,968.001,968.00-3.41%7,703,500
Mar 3, 20262,112.502,132.002,037.002,037.502,037.50-4.63%7,043,700
Mar 2, 20262,140.002,154.002,111.002,136.502,136.50-2.91%5,343,400
Feb 27, 20262,136.502,207.502,133.002,200.502,200.502.28%5,309,800
Feb 26, 20262,192.002,219.502,151.502,151.502,151.50-0.88%4,660,500
Feb 25, 20262,208.002,212.002,120.502,170.502,170.50-2.58%8,047,900
Feb 24, 20262,259.002,270.002,208.002,228.002,228.00-0.96%4,461,400
Feb 20, 20262,250.002,262.002,219.002,249.502,249.50-0.57%2,877,100
Feb 19, 20262,270.002,277.502,248.002,262.502,262.50-0.11%3,161,400
Feb 18, 20262,225.002,277.502,224.502,265.002,265.001.75%2,584,600
Feb 17, 20262,227.002,252.502,216.002,226.002,226.00-0.63%2,651,500
Feb 16, 20262,299.002,299.002,240.002,240.002,240.00-2.06%4,257,400
Feb 13, 20262,351.502,355.502,285.502,287.002,287.00-3.05%6,837,100
Feb 12, 20262,345.002,359.002,330.502,359.002,359.000.70%5,778,700
Feb 10, 20262,270.502,343.502,269.502,342.502,342.503.40%6,100,100
Feb 9, 20262,286.002,297.002,250.502,265.502,265.501.12%6,085,900
Feb 6, 20262,131.002,240.502,131.002,240.502,240.503.51%6,330,800
Feb 5, 20262,190.002,201.502,090.002,164.502,164.50-0.21%6,860,500
Feb 4, 20262,140.002,185.502,129.002,169.002,169.003.36%5,689,400
Feb 3, 20262,081.502,104.502,070.002,098.502,098.502.02%2,936,600
Feb 2, 20262,100.002,121.502,044.502,057.002,057.00-1.39%3,356,900
Jan 30, 20262,097.002,107.002,065.502,086.002,086.00-0.36%3,132,300
Jan 29, 20262,065.002,098.502,045.002,093.502,093.500.50%2,838,600
Jan 28, 20262,091.502,103.002,069.502,083.002,083.00-1.58%2,560,100
Jan 27, 20262,103.502,128.002,093.002,116.502,116.500.26%2,659,500
Jan 26, 20262,110.502,121.002,096.502,111.002,111.00-1.31%3,054,200
Jan 23, 20262,169.002,182.502,129.502,139.002,139.00-1.22%4,012,200
Jan 22, 20262,167.502,195.502,149.002,165.502,165.501.38%4,828,300
Jan 21, 20262,130.002,142.002,117.502,136.002,136.00-1.79%3,785,200
Jan 20, 20262,163.502,190.502,144.502,175.002,175.00-0.09%7,436,000
Jan 19, 20262,170.502,177.502,136.002,177.002,177.000.79%6,827,500
Jan 16, 20262,167.002,179.002,144.002,160.002,160.00-0.39%4,758,700
Jan 15, 20262,133.002,173.502,126.002,168.502,168.502.02%8,437,000
Jan 14, 20262,100.002,128.502,091.002,125.502,125.501.55%6,051,400
Jan 13, 20262,092.002,103.002,061.002,093.002,093.001.70%4,490,500
Jan 9, 20262,021.502,058.002,017.502,058.002,058.002.54%4,392,700
Jan 8, 20262,015.002,026.501,994.502,007.002,007.00-0.96%3,606,500
Jan 7, 20262,040.002,049.002,021.002,026.502,026.50-1.05%2,686,400
Jan 6, 20262,021.002,049.502,020.502,048.002,048.000.81%4,132,500
Jan 5, 20262,018.002,046.002,012.002,031.502,031.501.70%4,712,600
Dec 30, 20251,990.002,009.501,978.501,997.501,997.500.28%3,553,300
Dec 29, 20251,986.001,994.501,976.501,992.001,992.001.43%6,481,600
Dec 26, 20251,970.501,975.501,957.501,964.001,964.000.05%6,397,500
Dec 25, 20251,970.501,970.501,956.001,963.001,963.000.05%1,564,800
Dec 24, 20251,949.501,969.501,945.001,962.001,962.000.56%4,496,000
Dec 23, 20251,947.001,955.501,943.001,951.001,951.000.44%4,096,500
Dec 22, 20251,956.001,957.501,940.501,942.501,942.50-0.13%4,865,900
Dec 19, 20251,949.001,953.001,924.001,945.001,945.00-1.09%6,340,700
Dec 18, 20251,965.501,972.501,949.001,966.501,966.500.36%3,402,600
Dec 17, 20251,956.001,959.501,933.501,959.501,959.50-0.89%4,191,500
Dec 16, 20251,991.002,003.001,963.501,977.001,977.00-0.68%3,866,100
Dec 15, 20252,000.002,001.501,972.001,990.501,990.50-0.30%4,312,300
Dec 12, 20251,975.002,000.001,959.001,996.501,996.502.62%10,354,900
Dec 11, 20251,958.501,976.001,941.001,945.501,945.50-0.05%2,767,100
Dec 10, 20251,940.001,947.501,919.501,946.501,946.501.27%3,173,800
Dec 9, 20251,947.501,957.501,913.001,922.001,922.00-1.71%4,263,000
Dec 8, 20251,946.001,960.001,924.501,955.501,955.500.98%2,909,100
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