Skip to main content
JFE Holdings, Inc. (TYO:5411)
Japan flag Japan · Delayed Price · Currency is JPY
1,700.50
+26.50 (1.58%)
Apr 28, 2026, 3:30 PM JST

JFE Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,681.001,700.501,675.001,700.501,700.501.58%3,706,400
Apr 27, 20261,690.001,691.501,667.001,674.001,674.00-0.68%3,584,700
Apr 24, 20261,703.501,707.001,679.501,685.501,685.50-0.56%5,236,500
Apr 23, 20261,724.001,731.001,691.001,695.001,695.00-1.63%5,381,200
Apr 22, 20261,745.001,746.001,715.001,723.001,723.00-1.43%4,505,900
Apr 21, 20261,765.001,767.001,747.501,748.001,748.00-1.33%5,046,900
Apr 20, 20261,803.501,807.501,771.501,771.501,771.50-1.67%5,431,700
Apr 17, 20261,820.001,824.001,795.501,801.501,801.50-1.56%3,244,200
Apr 16, 20261,821.001,830.001,821.001,830.001,830.000.47%3,236,600
Apr 15, 20261,825.001,838.501,818.001,821.501,821.500.08%2,754,600
Apr 14, 20261,859.501,859.501,815.501,820.001,820.00-0.87%2,895,700
Apr 13, 20261,854.501,867.501,835.001,836.001,836.00-1.63%2,399,600
Apr 10, 20261,866.501,877.501,858.501,866.501,866.50-0.51%2,343,000
Apr 9, 20261,882.501,890.001,862.501,876.001,876.00-0.32%3,021,500
Apr 8, 20261,851.001,894.001,843.501,882.001,882.003.01%4,836,400
Apr 7, 20261,832.001,844.001,823.001,827.001,827.00-0.19%2,155,900
Apr 6, 20261,844.001,856.501,830.501,830.501,830.50-1.11%1,956,100
Apr 3, 20261,850.001,863.501,845.001,851.001,851.001.09%2,061,000
Apr 2, 20261,870.001,881.001,824.501,831.001,831.00-1.66%2,419,100
Apr 1, 20261,872.501,873.001,837.001,862.001,862.002.56%3,350,200
Mar 31, 20261,819.001,850.501,805.001,815.501,815.50-0.19%4,110,800
Mar 30, 20261,800.001,830.001,779.001,819.001,819.00-3.86%4,843,200
Mar 27, 20261,885.001,901.001,870.501,892.001,852.000.48%4,747,700
Mar 26, 20261,904.001,907.501,866.001,883.001,843.19-0.21%3,841,300
Mar 25, 20261,935.501,937.501,887.001,887.001,847.11-0.45%4,747,700
Mar 24, 20261,911.001,913.001,881.501,895.501,855.431.96%3,777,900
Mar 23, 20261,879.001,879.001,837.001,859.001,819.70-1.46%5,344,200
Mar 19, 20261,908.501,928.501,885.001,886.501,846.62-3.08%5,427,700
Mar 18, 20261,910.001,949.501,910.001,946.501,905.352.56%3,410,400
Mar 17, 20261,901.001,917.001,892.001,898.001,857.870.42%2,737,600
Mar 16, 20261,901.001,911.501,882.001,890.001,850.04-1.54%3,917,900
Mar 13, 20261,931.501,973.501,919.501,919.501,878.92-3.08%4,275,200
Mar 12, 20261,983.501,989.001,954.001,980.501,938.63-0.23%4,570,200
Mar 11, 20262,006.502,016.001,982.001,985.001,943.030.08%2,914,100
Mar 10, 20261,966.001,983.501,949.501,983.501,941.572.59%3,621,800
Mar 9, 20261,920.001,936.001,898.501,933.501,892.62-3.33%8,245,900
Mar 6, 20261,966.002,000.001,964.502,000.001,957.720.18%3,145,100
Mar 5, 20262,041.002,041.001,994.501,996.501,954.291.45%6,420,700
Mar 4, 20262,001.002,019.501,941.501,968.001,926.39-3.41%7,703,500
Mar 3, 20262,112.502,132.002,037.002,037.501,994.42-4.63%7,043,700
Mar 2, 20262,140.002,154.002,111.002,136.502,091.33-2.91%5,343,400
Feb 27, 20262,136.502,207.502,133.002,200.502,153.982.28%5,309,800
Feb 26, 20262,192.002,219.502,151.502,151.502,106.01-0.88%4,660,500
Feb 25, 20262,208.002,212.002,120.502,170.502,124.61-2.58%8,047,900
Feb 24, 20262,259.002,270.002,208.002,228.002,180.90-0.96%4,461,400
Feb 20, 20262,250.002,262.002,219.002,249.502,201.94-0.57%2,877,100
Feb 19, 20262,270.002,277.502,248.002,262.502,214.67-0.11%3,161,400
Feb 18, 20262,225.002,277.502,224.502,265.002,217.111.75%2,584,600
Feb 17, 20262,227.002,252.502,216.002,226.002,178.94-0.63%2,651,500
Feb 16, 20262,299.002,299.002,240.002,240.002,192.64-2.06%4,257,400
Feb 13, 20262,351.502,355.502,285.502,287.002,238.65-3.05%6,837,100
Feb 12, 20262,345.002,359.002,330.502,359.002,309.130.70%5,778,700
Feb 10, 20262,270.502,343.502,269.502,342.502,292.983.40%6,100,100
Feb 9, 20262,286.002,297.002,250.502,265.502,217.601.12%6,085,900
Feb 6, 20262,131.002,240.502,131.002,240.502,193.133.51%6,330,800
Feb 5, 20262,190.002,201.502,090.002,164.502,118.74-0.21%6,860,500
Feb 4, 20262,140.002,185.502,129.002,169.002,123.143.36%5,689,400
Feb 3, 20262,081.502,104.502,070.002,098.502,054.132.02%2,936,600
Feb 2, 20262,100.002,121.502,044.502,057.002,013.51-1.39%3,356,900
Jan 30, 20262,097.002,107.002,065.502,086.002,041.90-0.36%3,132,300
Jan 29, 20262,065.002,098.502,045.002,093.502,049.240.50%2,838,600
Jan 28, 20262,091.502,103.002,069.502,083.002,038.96-1.58%2,560,100
Jan 27, 20262,103.502,128.002,093.002,116.502,071.750.26%2,659,500
Jan 26, 20262,110.502,121.002,096.502,111.002,066.37-1.31%3,054,200
Jan 23, 20262,169.002,182.502,129.502,139.002,093.78-1.22%4,012,200
Jan 22, 20262,167.502,195.502,149.002,165.502,119.721.38%4,828,300
Jan 21, 20262,130.002,142.002,117.502,136.002,090.84-1.79%3,785,200
Jan 20, 20262,163.502,190.502,144.502,175.002,129.02-0.09%7,436,000
Jan 19, 20262,170.502,177.502,136.002,177.002,130.970.79%6,827,500
Jan 16, 20262,167.002,179.002,144.002,160.002,114.33-0.39%4,758,700
Jan 15, 20262,133.002,173.502,126.002,168.502,122.652.02%8,437,000
Jan 14, 20262,100.002,128.502,091.002,125.502,080.561.55%6,051,400
Jan 13, 20262,092.002,103.002,061.002,093.002,048.751.70%4,490,500
Jan 9, 20262,021.502,058.002,017.502,058.002,014.492.54%4,392,700
Jan 8, 20262,015.002,026.501,994.502,007.001,964.57-0.96%3,606,500
Jan 7, 20262,040.002,049.002,021.002,026.501,983.66-1.05%2,686,400
Jan 6, 20262,021.002,049.502,020.502,048.002,004.700.81%4,132,500
Jan 5, 20262,018.002,046.002,012.002,031.501,988.551.70%4,712,600
Dec 30, 20251,990.002,009.501,978.501,997.501,955.270.28%3,553,300
Dec 29, 20251,986.001,994.501,976.501,992.001,949.891.43%6,481,600
Dec 26, 20251,970.501,975.501,957.501,964.001,922.480.05%6,397,500
Dec 25, 20251,970.501,970.501,956.001,963.001,921.500.05%1,564,800
Dec 24, 20251,949.501,969.501,945.001,962.001,920.520.56%4,496,000
Dec 23, 20251,947.001,955.501,943.001,951.001,909.750.44%4,096,500
Dec 22, 20251,956.001,957.501,940.501,942.501,901.43-0.13%4,865,900
Dec 19, 20251,949.001,953.001,924.001,945.001,903.88-1.09%6,340,700
Dec 18, 20251,965.501,972.501,949.001,966.501,924.920.36%3,402,600
Dec 17, 20251,956.001,959.501,933.501,959.501,918.07-0.89%4,191,500
Dec 16, 20251,991.002,003.001,963.501,977.001,935.20-0.68%3,866,100
Dec 15, 20252,000.002,001.501,972.001,990.501,948.42-0.30%4,312,300
Dec 12, 20251,975.002,000.001,959.001,996.501,954.292.62%10,354,900
Dec 11, 20251,958.501,976.001,941.001,945.501,904.37-0.05%2,767,100
Dec 10, 20251,940.001,947.501,919.501,946.501,905.351.27%3,173,800
Dec 9, 20251,947.501,957.501,913.001,922.001,881.37-1.71%4,263,000
Dec 8, 20251,946.001,960.001,924.501,955.501,914.160.98%2,909,100
Dec 5, 20251,969.001,971.501,919.501,936.501,895.56-1.05%5,624,400
Dec 4, 20251,859.501,963.001,855.001,957.001,915.634.29%8,337,200
Dec 3, 20251,874.501,887.001,859.001,876.501,836.83-0.66%2,952,800
Dec 2, 20251,904.501,920.001,884.001,889.001,849.06-0.76%2,955,900
Dec 1, 20251,922.001,923.001,892.501,903.501,863.26-0.60%3,002,500