Tokyo - Delayed Quote JPY

JFE Holdings, Inc. (5411.T)

1,687.50
+43.50
+(2.65%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 12, 20251,650.001,688.001,650.001,687.501,687.505,297,500
May 9, 20251,628.501,654.501,620.501,644.001,644.007,055,200
May 8, 20251,647.001,658.001,590.001,603.001,603.008,569,000
May 7, 20251,674.501,675.501,647.501,647.501,647.504,234,300
May 2, 20251,658.001,672.501,656.001,667.501,667.502,888,200
May 1, 20251,650.001,658.001,640.501,658.001,658.002,757,900
Apr 30, 20251,678.501,682.501,651.001,660.001,660.003,860,500
Apr 28, 20251,665.001,682.001,662.001,680.001,680.003,102,400
Apr 25, 20251,651.501,658.001,646.001,655.001,655.002,442,400
Apr 24, 20251,635.001,654.001,635.001,642.001,642.002,065,200
Apr 23, 20251,643.501,651.001,628.001,629.501,629.502,365,800
Apr 22, 20251,604.001,620.501,601.001,619.001,619.002,177,600
Apr 21, 20251,635.001,635.001,600.501,609.501,609.502,692,100
Apr 18, 20251,632.501,643.501,631.501,642.001,642.001,612,400
Apr 17, 20251,621.001,630.001,605.001,626.001,626.002,573,700
Apr 16, 20251,645.501,655.501,603.501,611.501,611.503,852,000
Apr 15, 20251,677.501,682.501,650.001,650.001,650.005,149,200
Apr 14, 20251,681.001,690.001,665.501,676.001,676.004,025,800
Apr 11, 20251,619.001,666.001,603.501,660.501,660.504,513,100
Apr 10, 20251,701.001,710.001,652.001,668.501,668.507,566,100
Apr 9, 20251,610.501,614.501,560.001,578.501,578.506,831,600
Apr 8, 20251,600.001,664.501,585.501,638.501,638.509,363,400
Apr 7, 20251,590.001,603.001,555.501,560.501,560.5013,099,800
Apr 4, 20251,733.001,743.001,671.501,707.501,707.5010,104,800
Apr 3, 20251,747.001,769.001,736.001,759.501,759.506,895,600
Apr 2, 20251,828.001,830.501,797.001,805.501,805.505,449,200
Apr 1, 20251,848.001,851.001,833.501,833.501,833.503,759,200
Mar 31, 20251,840.001,850.501,820.001,829.501,829.506,269,700
Mar 28, 2025 50 Dividend
Mar 28, 20251,901.001,911.001,871.501,879.001,879.005,834,200
Mar 27, 20251,955.001,968.501,939.001,966.501,916.505,172,000
Mar 26, 20251,958.501,971.001,955.001,968.001,917.963,181,900
Mar 25, 20251,964.001,971.001,944.001,961.001,911.143,678,900
Mar 24, 20251,989.001,990.001,953.001,960.001,910.174,094,700
Mar 21, 20251,986.502,009.001,972.001,989.501,938.926,171,600
Mar 19, 20252,000.002,015.001,998.502,008.501,957.434,031,400
Mar 18, 20252,000.002,011.001,994.002,003.001,952.075,030,300
Mar 17, 20251,970.001,984.001,966.001,979.001,928.683,451,900
Mar 14, 20251,955.001,966.001,940.501,952.501,902.863,576,600
Mar 13, 20251,945.001,956.001,930.001,941.001,891.654,284,100
Mar 12, 20251,930.001,937.001,916.001,927.001,878.003,508,900
Mar 11, 20251,949.001,950.001,897.001,912.001,863.398,596,400
Mar 10, 20251,979.501,992.001,957.501,971.501,921.375,237,100
Mar 7, 20251,952.001,990.001,941.001,980.001,929.667,397,600
Mar 6, 20251,920.001,970.001,918.001,961.001,911.149,581,700
Mar 5, 20251,900.001,908.501,876.001,891.001,842.924,513,300
Mar 4, 20251,886.001,890.501,867.501,887.001,839.023,624,300
Mar 3, 20251,889.501,910.001,878.501,897.001,848.774,981,400
Feb 28, 20251,887.001,891.501,856.001,873.001,825.386,221,600
Feb 27, 20251,847.501,897.001,846.501,886.501,838.537,659,400
Feb 26, 20251,824.001,837.501,801.001,832.001,785.425,031,600
Feb 25, 20251,827.001,841.001,801.501,816.501,770.314,135,000
Feb 21, 20251,797.001,802.501,785.001,802.001,756.183,516,800
Feb 20, 20251,797.501,805.501,790.001,800.001,754.233,363,600
Feb 19, 20251,795.001,819.001,793.501,799.501,753.755,440,600
Feb 18, 20251,776.001,781.501,764.501,774.501,729.382,635,000
Feb 17, 20251,752.001,767.501,749.501,765.501,720.612,579,900
Feb 14, 20251,773.501,785.501,754.001,754.001,709.402,984,500
Feb 13, 20251,750.001,766.001,743.501,766.001,721.104,353,800
Feb 12, 20251,782.501,788.501,732.001,735.001,690.895,780,900
Feb 10, 20251,769.001,782.501,753.001,763.501,718.664,503,500
Feb 7, 20251,730.001,774.501,722.001,767.001,722.0710,547,100
Feb 6, 20251,782.001,813.501,782.001,800.001,754.233,809,200
Feb 5, 20251,789.501,802.001,780.501,783.501,738.153,134,100
Feb 4, 20251,775.501,788.501,768.001,776.501,731.333,202,100
Feb 3, 20251,777.001,778.001,756.001,761.501,716.715,521,000
Jan 31, 20251,801.001,808.501,789.001,800.001,754.234,357,900
Jan 30, 20251,789.001,809.001,787.001,809.001,763.003,125,000
Jan 29, 20251,782.001,794.501,778.001,787.501,742.052,316,500
Jan 28, 20251,782.001,802.001,778.501,786.501,741.082,726,700
Jan 27, 20251,770.001,792.001,770.001,788.001,742.543,445,700
Jan 24, 20251,754.501,766.001,745.501,760.501,715.743,152,200
Jan 23, 20251,742.001,750.001,729.501,746.001,701.612,753,500
Jan 22, 20251,745.501,754.001,739.001,742.001,697.712,275,300
Jan 21, 20251,756.001,759.501,741.001,746.001,701.612,344,600
Jan 20, 20251,730.001,756.501,725.001,753.501,708.923,293,600
Jan 17, 20251,702.001,723.001,698.001,719.001,675.293,264,800
Jan 16, 20251,720.001,725.501,708.001,708.001,664.572,798,800
Jan 15, 20251,744.001,748.501,728.501,731.001,686.991,906,300
Jan 14, 20251,749.501,752.001,715.001,726.001,682.112,916,400
Jan 10, 20251,744.501,753.001,732.001,735.001,690.892,804,000
Jan 9, 20251,772.001,773.001,745.501,747.501,703.073,624,200
Jan 8, 20251,780.001,795.001,768.001,778.501,733.283,853,900
Jan 7, 20251,775.001,778.501,751.001,765.501,720.614,450,300
Jan 6, 20251,779.501,783.001,758.001,774.501,729.384,255,000
Dec 30, 20241,769.001,789.501,768.501,779.501,734.253,562,600
Dec 27, 20241,749.001,769.501,740.501,769.001,724.023,986,000
Dec 26, 20241,712.501,736.001,712.501,736.001,691.864,101,700
Dec 25, 20241,709.001,715.001,702.501,714.001,670.422,943,500
Dec 24, 20241,680.001,702.501,678.501,702.001,658.734,307,500
Dec 23, 20241,673.001,686.501,654.001,686.001,643.135,323,100
Dec 20, 20241,680.001,697.501,669.501,670.001,627.544,855,100
Dec 19, 20241,660.001,687.001,660.001,669.501,627.054,499,200
Dec 18, 20241,662.001,673.501,662.001,665.001,622.673,806,500
Dec 17, 20241,687.001,696.001,668.001,668.001,625.594,862,500
Dec 16, 20241,713.001,714.001,687.001,687.001,644.115,854,200
Dec 13, 20241,717.001,727.001,709.001,715.001,671.393,950,300
Dec 12, 20241,745.001,749.501,725.501,728.001,684.064,313,900
Dec 11, 20241,746.001,750.001,731.501,744.001,699.662,519,600
Dec 10, 20241,739.501,769.001,733.501,743.001,698.685,959,400
Dec 9, 20241,720.001,720.001,706.001,711.501,667.983,172,100
Dec 6, 20241,709.001,718.001,704.001,715.501,671.883,204,800
Dec 5, 20241,720.001,723.501,701.001,711.001,667.504,300,200
Dec 4, 20241,738.501,739.501,713.001,731.001,686.995,007,300
Dec 3, 20241,720.001,732.001,717.501,723.501,679.684,280,100
Dec 2, 20241,709.001,717.001,703.001,711.501,667.983,018,800
Nov 29, 20241,712.001,720.001,697.501,709.001,665.553,215,900
Nov 28, 20241,698.001,722.001,696.501,715.001,671.393,317,300
Nov 27, 20241,707.001,714.501,689.001,700.501,657.264,864,100
Nov 26, 20241,745.001,748.501,706.501,716.501,672.865,487,500
Nov 25, 20241,769.501,770.501,746.501,746.501,702.094,475,200
Nov 22, 20241,758.001,765.501,753.001,757.001,712.333,161,300
Nov 21, 20241,758.501,767.001,745.001,749.501,705.023,178,400
Nov 20, 20241,773.501,776.001,744.001,747.501,703.074,089,000
Nov 19, 20241,770.001,783.501,761.001,768.501,723.533,181,600
Nov 18, 20241,745.001,763.501,743.001,754.501,709.893,342,100
Nov 15, 20241,753.001,761.001,746.001,746.001,701.613,848,400
Nov 14, 20241,780.001,787.001,747.001,747.001,702.585,759,300
Nov 13, 20241,798.001,808.001,781.501,781.501,736.203,832,900
Nov 12, 20241,801.001,818.001,798.001,798.501,752.773,149,000
Nov 11, 20241,817.001,828.501,796.501,802.001,756.184,072,700
Nov 8, 20241,880.001,885.001,816.501,817.001,770.808,035,600
Nov 7, 20241,846.501,909.001,840.001,888.001,840.0010,368,200
Nov 6, 20241,872.001,892.001,848.501,862.001,814.666,864,000
Nov 5, 20241,840.001,851.001,832.001,833.501,786.883,113,300
Nov 1, 20241,842.001,851.001,832.501,836.501,789.813,029,300
Oct 31, 20241,852.501,859.501,833.501,850.001,802.963,400,500
Oct 30, 20241,857.501,867.501,850.001,851.501,804.427,732,300
Oct 29, 20241,854.001,872.501,851.001,858.501,811.253,248,500
Oct 28, 20241,806.501,850.001,796.001,846.001,799.064,535,000
Oct 25, 20241,820.001,825.001,803.001,815.001,768.853,581,700
Oct 24, 20241,821.001,830.501,806.501,818.501,772.262,956,500
Oct 23, 20241,830.001,840.001,823.001,830.501,783.962,988,800
Oct 22, 20241,840.001,844.001,823.001,832.001,785.423,494,900
Oct 21, 20241,857.501,866.501,843.501,846.001,799.062,597,200
Oct 18, 20241,872.501,873.501,850.001,852.501,805.402,698,400
Oct 17, 20241,868.001,878.001,860.001,868.001,820.502,802,900
Oct 16, 20241,860.001,874.001,851.501,859.001,811.733,464,800
Oct 15, 20241,875.501,880.501,857.001,869.001,821.483,839,800
Oct 11, 20241,904.001,911.501,872.501,872.501,824.893,073,400
Oct 10, 20241,880.001,890.501,878.001,882.001,834.153,254,600
Oct 9, 20241,895.001,898.001,862.001,874.001,826.355,206,700
Oct 8, 20241,929.001,940.501,892.501,898.501,850.234,919,800
Oct 7, 20241,960.001,965.001,937.001,938.001,888.722,733,800
Oct 4, 20241,944.501,951.001,925.501,938.001,888.723,112,200
Oct 3, 20241,973.001,975.501,936.001,939.501,890.193,246,900
Oct 2, 20241,926.501,960.001,926.501,941.001,891.653,654,700
Oct 1, 20241,921.001,944.501,914.501,934.001,884.833,628,900
Sep 30, 20241,900.001,926.001,896.501,918.501,869.726,176,600
Sep 27, 2024 50 Dividend
Sep 27, 20241,949.001,959.001,931.001,952.501,902.868,237,600
Sep 26, 20241,974.001,980.001,950.501,979.501,880.4410,165,200
Sep 25, 20241,961.501,980.001,942.501,967.501,869.045,546,600
Sep 24, 20241,955.001,955.001,933.001,950.001,852.425,426,500
Sep 20, 20241,943.001,950.001,925.001,936.501,839.595,496,600
Sep 19, 20241,900.001,923.001,899.001,906.001,810.624,919,500
Sep 18, 20241,866.001,881.001,857.501,872.501,778.803,137,200
Sep 17, 20241,858.001,871.001,825.501,848.001,755.524,478,800
Sep 13, 20241,848.001,870.001,841.501,858.001,765.023,883,800
Sep 12, 20241,856.001,862.001,823.001,853.501,760.756,127,100
Sep 11, 20241,867.501,869.501,817.001,834.001,742.228,585,100
Sep 10, 20241,918.001,928.501,886.001,886.001,791.624,999,200
Sep 9, 20241,868.001,912.501,866.001,905.001,809.676,333,000
Sep 6, 20241,960.501,969.501,914.001,924.501,828.197,131,800
Sep 5, 20241,950.002,003.501,936.501,976.001,877.125,069,100
Sep 4, 20241,990.502,008.001,964.001,970.001,871.427,757,200
Sep 3, 20242,028.502,044.002,021.002,040.001,937.912,915,200
Sep 2, 20242,037.502,059.002,023.502,029.001,927.465,054,100
Aug 30, 20241,995.502,016.001,990.002,015.001,914.167,025,400
Aug 29, 20241,971.001,984.501,960.501,984.501,885.192,890,700
Aug 28, 20241,995.002,007.001,976.501,980.501,881.393,644,700
Aug 27, 20241,956.001,988.501,953.001,982.001,882.823,510,700
Aug 26, 20241,957.001,962.001,945.001,953.001,855.272,550,800
Aug 23, 20241,942.001,956.501,934.001,955.501,857.643,430,000
Aug 22, 20241,940.501,948.001,929.501,942.001,844.823,146,900
Aug 21, 20241,923.001,940.001,917.001,934.501,837.693,468,300
Aug 20, 20241,979.501,980.001,943.001,951.001,853.374,429,300
Aug 19, 20241,985.001,995.001,947.501,953.001,855.275,052,800
Aug 16, 20241,975.001,992.501,965.001,987.001,887.574,842,700
Aug 15, 20241,919.501,928.001,897.501,918.501,822.494,996,900
Aug 14, 20241,889.001,923.501,875.001,907.501,812.045,783,400
Aug 13, 20241,851.001,876.501,838.001,876.501,782.605,446,000
Aug 9, 20241,882.001,882.001,817.501,842.501,750.306,115,000
Aug 8, 20241,807.501,859.001,797.501,831.501,739.856,219,100
Aug 7, 20241,753.501,898.501,747.001,847.501,755.0512,168,600
Aug 6, 20241,870.001,934.001,743.001,770.001,681.4218,538,100
Aug 5, 20241,961.001,978.001,799.501,830.001,738.4215,348,400
Aug 2, 20242,100.002,108.002,060.502,069.001,965.467,997,100
Aug 1, 20242,193.002,193.002,125.002,160.002,051.915,003,100
Jul 31, 20242,170.502,215.002,164.002,210.002,099.414,153,500
Jul 30, 20242,170.502,185.502,162.002,178.502,069.482,980,900
Jul 29, 20242,180.002,200.002,162.002,192.002,082.312,987,100
Jul 26, 20242,151.002,165.002,141.002,154.002,046.213,506,300
Jul 25, 20242,165.002,168.002,145.002,150.002,042.415,733,900
Jul 24, 20242,220.002,221.502,175.002,175.002,066.168,012,500
Jul 23, 20242,246.002,259.502,226.502,232.502,120.784,408,500
Jul 22, 20242,285.502,288.002,246.002,246.002,133.605,232,900
Jul 19, 20242,328.002,329.002,278.502,290.502,175.885,339,800
Jul 18, 20242,350.502,356.502,331.002,331.002,214.352,700,000
Jul 17, 20242,360.002,390.002,346.002,366.502,248.074,218,800
Jul 16, 20242,345.002,356.502,333.502,340.002,222.902,625,000
Jul 12, 20242,345.002,360.502,336.502,346.002,228.603,293,900
Jul 11, 20242,333.002,353.502,325.502,351.002,233.353,087,500
Jul 10, 20242,325.002,325.002,310.502,319.002,202.953,347,800
Jul 9, 20242,330.002,335.502,300.502,318.002,202.004,229,200
Jul 8, 20242,374.002,374.502,326.502,326.502,210.084,251,100
Jul 5, 20242,413.002,414.002,364.002,369.002,250.455,615,100
Jul 4, 20242,383.002,413.502,376.502,410.002,289.404,838,900
Jul 3, 20242,360.002,379.002,348.002,377.002,258.054,705,400
Jul 2, 20242,354.002,360.002,325.502,346.502,229.083,907,300
Jul 1, 20242,339.002,354.002,321.002,348.002,230.503,350,300
Jun 28, 20242,318.002,333.002,311.002,315.502,199.633,026,200
Jun 27, 20242,311.002,317.002,292.502,313.002,197.252,920,700
Jun 26, 20242,308.002,308.002,289.502,305.502,190.134,492,800
Jun 25, 20242,290.002,321.002,284.002,321.002,204.855,007,000
Jun 24, 20242,272.002,282.002,258.502,271.002,157.352,026,900
Jun 21, 20242,280.002,293.502,267.002,268.502,154.987,222,100
Jun 20, 20242,256.502,258.502,240.002,254.502,141.681,693,200
Jun 19, 20242,250.002,257.002,239.502,249.002,136.452,211,600
Jun 18, 20242,266.002,271.502,238.002,247.002,134.555,126,700
Jun 17, 20242,278.002,278.002,248.002,256.002,143.102,661,200
Jun 14, 20242,255.002,277.502,245.002,275.002,161.153,557,300
Jun 13, 20242,310.002,319.502,257.002,257.002,144.055,479,900
Jun 12, 20242,305.002,324.502,303.502,305.002,189.653,362,900
Jun 11, 20242,337.002,347.502,311.502,317.002,201.059,393,400
Jun 10, 20242,289.502,335.002,286.502,335.002,218.155,226,500
Jun 7, 20242,301.002,302.502,277.002,286.002,171.603,235,300
Jun 6, 20242,300.002,318.002,294.502,295.002,180.153,357,200
Jun 5, 20242,344.002,344.002,275.002,275.002,161.1510,138,000
Jun 4, 20242,355.002,366.002,345.002,360.002,241.906,201,100
Jun 3, 20242,380.002,394.502,358.502,368.002,249.503,920,900
May 31, 20242,310.002,383.002,310.002,378.002,259.007,922,000
May 30, 20242,300.002,320.502,290.502,306.502,191.085,156,500
May 29, 20242,327.002,340.502,302.502,302.502,187.284,132,900
May 28, 20242,316.002,328.002,307.502,326.002,209.603,950,400
May 27, 20242,284.502,319.502,277.502,316.502,200.581,807,000
May 24, 20242,274.002,293.002,266.502,284.502,170.182,126,900
May 23, 20242,282.002,296.002,270.002,294.002,179.202,704,700
May 22, 20242,324.002,328.002,293.002,293.502,178.732,354,600
May 21, 20242,331.002,348.002,313.502,314.502,198.682,341,200
May 20, 20242,290.002,335.002,290.002,334.002,217.202,873,800
May 17, 20242,264.002,290.502,262.502,289.502,174.934,434,800
May 16, 20242,323.502,324.502,253.002,262.002,148.806,412,500
May 15, 20242,321.002,330.002,311.002,315.502,199.632,722,300
May 14, 20242,315.002,326.502,294.502,320.502,204.383,379,300
May 13, 20242,310.002,318.002,301.502,309.502,193.933,721,000

Related Tickers

5406.T Kobe Steel, Ltd.
1,661.00
-0.54%
 
5480.T Nippon Yakin Kogyo Co., Ltd.
3,960.00
+1.93%
 
5463.T Maruichi Steel Tube Ltd.
3,677.00
+13.03%
 
5401.T Nippon Steel Corporation
2,883.00
-3.84%
 
OUT1V.HE Outokumpu Oyj
3.3080
+1.91%
 
STLD Steel Dynamics, Inc.
136.77
+4.79%
 
CLF Cleveland-Cliffs Inc.
7.54
+7.64%
 
2027.TW Ta Chen Stainless Pipe Co., Ltd.
39.35
+1.03%