JFE Holdings, Inc. 5411
TSE · Japan · Nicht-Energie-Rohstoffe
¥1.741,00-22,00 (-1,25 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1.741,00 | -1,25 % | ¥1.743,00 | ¥1.754,50 | ¥1.731,00 | 4,24M |
| 2026-09-30 | ¥1.763,00 | +1,50 % | ¥1.740,00 | ¥1.763,00 | ¥1.732,50 | 5,94M |
| 2026-09-29 | ¥1.737,00 | -4,87 % | ¥1.765,50 | ¥1.783,00 | ¥1.737,00 | 6,20M |
| 2026-09-28 | ¥1.826,00 | -1,06 % | ¥1.849,50 | ¥1.865,50 | ¥1.820,00 | 7,50M |
| 2026-09-25 | ¥1.845,50 | -0,05 % | ¥1.856,00 | ¥1.866,50 | ¥1.833,50 | 4,66M |
| 2026-09-24 | ¥1.846,50 | -1,94 % | ¥1.875,50 | ¥1.877,00 | ¥1.840,00 | 5,37M |
| 2026-09-18 | ¥1.883,00 | -0,63 % | ¥1.890,00 | ¥1.892,00 | ¥1.865,50 | 6,80M |
| 2026-09-17 | ¥1.895,00 | +2,05 % | ¥1.865,00 | ¥1.896,00 | ¥1.859,50 | 4,32M |
| 2026-09-16 | ¥1.857,00 | +1,67 % | ¥1.850,50 | ¥1.861,50 | ¥1.842,00 | 3,79M |
| 2026-09-15 | ¥1.826,50 | -0,14 % | ¥1.830,00 | ¥1.839,50 | ¥1.821,00 | 3,55M |
| 2026-09-14 | ¥1.829,00 | +0,49 % | ¥1.811,50 | ¥1.831,50 | ¥1.808,00 | 3,40M |
| 2026-09-11 | ¥1.820,00 | -0,44 % | ¥1.800,00 | ¥1.830,50 | ¥1.781,00 | 5,27M |
| 2026-09-10 | ¥1.828,00 | -0,11 % | ¥1.820,50 | ¥1.840,50 | ¥1.818,50 | 4,27M |
| 2026-09-09 | ¥1.830,00 | +0,36 % | ¥1.820,00 | ¥1.840,50 | ¥1.813,00 | 4,54M |
| 2026-09-08 | ¥1.823,50 | -2,59 % | ¥1.856,00 | ¥1.856,50 | ¥1.817,00 | 6,56M |
| 2026-09-07 | ¥1.872,00 | +2,02 % | ¥1.847,00 | ¥1.892,50 | ¥1.843,50 | 4,59M |
| 2026-09-04 | ¥1.835,00 | -2,83 % | ¥1.869,50 | ¥1.881,50 | ¥1.834,00 | 8,25M |
| 2026-09-03 | ¥1.888,50 | +1,89 % | ¥1.877,50 | ¥1.912,00 | ¥1.867,00 | 6,41M |
| 2026-09-02 | ¥1.853,50 | -4,26 % | ¥1.916,00 | ¥1.917,00 | ¥1.853,50 | 10,08M |
| 2026-09-01 | ¥1.936,00 | +4,82 % | ¥1.870,00 | ¥1.937,00 | ¥1.865,50 | 11,25M |
| 2026-08-31 | ¥1.847,00 | -0,65 % | ¥1.842,00 | ¥1.851,00 | ¥1.824,50 | 44,29M |
| 2026-08-28 | ¥1.859,00 | +1,09 % | ¥1.842,00 | ¥1.862,50 | ¥1.836,50 | 5,61M |
| 2026-08-27 | ¥1.839,00 | -0,19 % | ¥1.829,00 | ¥1.855,50 | ¥1.827,50 | 6,76M |
| 2026-08-26 | ¥1.842,50 | +0,46 % | ¥1.832,00 | ¥1.869,00 | ¥1.824,00 | 5,67M |
| 2026-08-25 | ¥1.834,00 | -0,86 % | ¥1.865,50 | ¥1.870,00 | ¥1.827,50 | 5,66M |
| 2026-08-24 | ¥1.850,00 | +0,24 % | ¥1.857,00 | ¥1.859,00 | ¥1.834,00 | 5,21M |
| 2026-08-21 | ¥1.845,50 | -0,11 % | ¥1.849,50 | ¥1.857,00 | ¥1.827,00 | 5,84M |
| 2026-08-20 | ¥1.847,50 | +2,95 % | ¥1.822,50 | ¥1.853,50 | ¥1.794,50 | 8,04M |
| 2026-08-19 | ¥1.794,50 | -2,02 % | ¥1.812,00 | ¥1.816,00 | ¥1.784,00 | 6,17M |
| 2026-08-18 | ¥1.831,50 | +2,84 % | ¥1.784,00 | ¥1.835,00 | ¥1.783,50 | 5,04M |
| 2026-08-17 | ¥1.781,00 | -0,39 % | ¥1.788,50 | ¥1.808,00 | ¥1.770,50 | 4,41M |
| 2026-08-14 | ¥1.788,00 | -0,53 % | ¥1.786,00 | ¥1.804,00 | ¥1.765,00 | 7,19M |
| 2026-08-13 | ¥1.797,50 | -1,37 % | ¥1.822,00 | ¥1.832,50 | ¥1.797,00 | 10,61M |
| 2026-08-12 | ¥1.822,50 | -1,22 % | ¥1.868,00 | ¥1.869,00 | ¥1.816,00 | 5,26M |
| 2026-08-10 | ¥1.845,00 | -1,10 % | ¥1.870,00 | ¥1.881,50 | ¥1.841,50 | 4,56M |
| 2026-08-07 | ¥1.865,50 | +0,38 % | ¥1.863,00 | ¥1.904,00 | ¥1.840,50 | 7,03M |
| 2026-08-06 | ¥1.858,50 | +1,09 % | ¥1.857,50 | ¥1.885,50 | ¥1.822,00 | 7,35M |
| 2026-08-05 | ¥1.838,50 | +2,17 % | ¥1.777,00 | ¥1.840,50 | ¥1.758,00 | 14,35M |
| 2026-08-04 | ¥1.799,50 | +0,31 % | ¥1.789,00 | ¥1.812,00 | ¥1.766,50 | 4,77M |
| 2026-08-03 | ¥1.794,00 | -1,29 % | ¥1.799,00 | ¥1.802,00 | ¥1.745,00 | 5,24M |
| 2026-07-31 | ¥1.817,50 | -2,55 % | ¥1.825,00 | ¥1.850,00 | ¥1.802,00 | 7,85M |
| 2026-07-30 | ¥1.865,00 | -0,13 % | ¥1.850,00 | ¥1.865,00 | ¥1.815,50 | 5,91M |
| 2026-07-29 | ¥1.867,50 | +4,04 % | ¥1.800,00 | ¥1.867,50 | ¥1.794,50 | 10,00M |
| 2026-07-28 | ¥1.795,00 | -0,50 % | ¥1.765,00 | ¥1.795,00 | ¥1.757,00 | 6,70M |
| 2026-07-27 | ¥1.804,00 | +4,52 % | ¥1.750,00 | ¥1.804,50 | ¥1.750,00 | 6,93M |
| 2026-07-24 | ¥1.726,00 | -0,17 % | ¥1.706,00 | ¥1.729,00 | ¥1.705,50 | 4,65M |
| 2026-07-23 | ¥1.729,00 | +0,85 % | ¥1.700,00 | ¥1.738,00 | ¥1.699,00 | 4,21M |
| 2026-07-22 | ¥1.714,50 | -1,41 % | ¥1.736,50 | ¥1.747,50 | ¥1.709,50 | 6,34M |
| 2026-07-21 | ¥1.739,00 | +2,44 % | ¥1.716,00 | ¥1.743,50 | ¥1.711,50 | 4,89M |
| 2026-07-17 | ¥1.697,50 | +0,06 % | ¥1.689,00 | ¥1.706,50 | ¥1.684,50 | 5,28M |
| 2026-07-16 | ¥1.696,50 | +1,04 % | ¥1.681,00 | ¥1.704,50 | ¥1.673,00 | 4,93M |
| 2026-07-15 | ¥1.679,00 | +0,78 % | ¥1.678,00 | ¥1.688,50 | ¥1.663,50 | 3,65M |
| 2026-07-14 | ¥1.666,00 | +2,43 % | ¥1.635,00 | ¥1.666,00 | ¥1.633,00 | 5,14M |
| 2026-07-13 | ¥1.626,50 | +0,22 % | ¥1.640,50 | ¥1.644,00 | ¥1.616,50 | 3,69M |
| 2026-07-10 | ¥1.623,00 | +0,19 % | ¥1.623,00 | ¥1.627,00 | ¥1.609,00 | 4,30M |
| 2026-07-09 | ¥1.620,00 | -1,67 % | ¥1.638,00 | ¥1.644,00 | ¥1.615,50 | 4,30M |
| 2026-07-08 | ¥1.647,50 | -0,39 % | ¥1.650,50 | ¥1.658,00 | ¥1.638,50 | 4,60M |
| 2026-07-07 | ¥1.654,00 | 0,00 % | ¥1.662,50 | ¥1.673,00 | ¥1.643,00 | 5,63M |
| 2026-07-06 | ¥1.654,00 | +3,38 % | ¥1.619,00 | ¥1.662,00 | ¥1.611,50 | 6,08M |
| 2026-07-03 | ¥1.600,00 | +1,85 % | ¥1.595,50 | ¥1.612,50 | ¥1.585,00 | 6,43M |
| 2026-07-02 | ¥1.571,00 | +1,19 % | ¥1.559,00 | ¥1.584,00 | ¥1.554,50 | 5,98M |
| 2026-07-01 | ¥1.552,50 | -0,48 % | ¥1.567,00 | ¥1.567,50 | ¥1.546,00 | 4,14M |
| 2026-06-30 | ¥1.560,00 | -0,22 % | ¥1.570,00 | ¥1.572,00 | ¥1.544,50 | 5,44M |
| 2026-06-29 | ¥1.563,50 | +1,03 % | ¥1.552,00 | ¥1.563,50 | ¥1.547,00 | 7,41M |
| 2026-06-26 | ¥1.547,50 | +0,10 % | ¥1.556,00 | ¥1.558,50 | ¥1.535,00 | 5,39M |
| 2026-06-25 | ¥1.546,00 | -0,83 % | ¥1.573,00 | ¥1.573,00 | ¥1.546,00 | 5,01M |
| 2026-06-24 | ¥1.559,00 | -0,16 % | ¥1.565,50 | ¥1.581,00 | ¥1.554,50 | 4,38M |
| 2026-06-23 | ¥1.561,50 | -2,83 % | ¥1.600,50 | ¥1.604,00 | ¥1.561,50 | 5,25M |
| 2026-06-22 | ¥1.607,00 | -0,43 % | ¥1.610,00 | ¥1.617,00 | ¥1.592,00 | 4,13M |
| 2026-06-19 | ¥1.614,00 | -1,85 % | ¥1.635,00 | ¥1.642,00 | ¥1.613,50 | 5,12M |
| 2026-06-18 | ¥1.644,50 | +0,46 % | ¥1.631,50 | ¥1.658,50 | ¥1.622,00 | 3,38M |
| 2026-06-17 | ¥1.637,00 | -0,61 % | ¥1.652,00 | ¥1.653,00 | ¥1.630,50 | 2,75M |
| 2026-06-16 | ¥1.647,00 | -0,03 % | ¥1.656,50 | ¥1.659,00 | ¥1.641,50 | 4,00M |
| 2026-06-15 | ¥1.647,50 | +2,14 % | ¥1.633,00 | ¥1.653,50 | ¥1.624,50 | 6,37M |
| 2026-06-12 | ¥1.613,00 | +2,54 % | ¥1.600,00 | ¥1.622,50 | ¥1.590,00 | 6,19M |
| 2026-06-11 | ¥1.573,00 | -0,60 % | ¥1.577,00 | ¥1.577,50 | ¥1.556,00 | 5,17M |
| 2026-06-10 | ¥1.582,50 | +0,67 % | ¥1.570,00 | ¥1.587,00 | ¥1.557,50 | 6,36M |
| 2026-06-09 | ¥1.572,00 | -0,51 % | ¥1.607,50 | ¥1.609,00 | ¥1.572,00 | 5,85M |
| 2026-06-08 | ¥1.580,00 | -2,11 % | ¥1.603,50 | ¥1.623,00 | ¥1.573,50 | 9,82M |
| 2026-06-05 | ¥1.614,00 | +0,81 % | ¥1.611,00 | ¥1.620,00 | ¥1.599,00 | 4,21M |
| 2026-06-04 | ¥1.601,00 | +0,41 % | ¥1.594,50 | ¥1.610,00 | ¥1.587,00 | 5,19M |
| 2026-06-03 | ¥1.594,50 | -0,22 % | ¥1.608,00 | ¥1.612,00 | ¥1.591,50 | 6,02M |
| 2026-06-02 | ¥1.598,00 | -2,02 % | ¥1.613,00 | ¥1.618,00 | ¥1.596,00 | 6,41M |
| 2026-06-01 | ¥1.631,00 | -4,09 % | ¥1.682,00 | ¥1.683,00 | ¥1.614,50 | 6,67M |
| 2026-05-29 | ¥1.700,50 | +1,37 % | ¥1.694,00 | ¥1.723,50 | ¥1.683,00 | 9,40M |
| 2026-05-28 | ¥1.677,50 | +0,06 % | ¥1.685,00 | ¥1.687,00 | ¥1.663,50 | 4,19M |
| 2026-05-27 | ¥1.676,50 | +2,13 % | ¥1.650,50 | ¥1.686,00 | ¥1.650,50 | 5,92M |
| 2026-05-26 | ¥1.641,50 | +0,71 % | ¥1.630,00 | ¥1.643,50 | ¥1.620,50 | 3,08M |
| 2026-05-25 | ¥1.630,00 | -0,31 % | ¥1.651,00 | ¥1.654,00 | ¥1.626,00 | 3,72M |
| 2026-05-22 | ¥1.635,00 | -1,21 % | ¥1.651,00 | ¥1.661,50 | ¥1.634,50 | 4,35M |