JFE Holdings, Inc. 5411
TSE · Japan · Non-Energy Minerals
¥1,741.00-22.00 (-1.25%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |