Singapore markets close in 7 hours 55 minutes

JFE Holdings, Inc. (5411.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
2,395.50-14.50 (-0.60%)
As of 09:45AM JST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20242,413.002,414.002,390.502,395.502,395.501,991,100
04 Jul 2024------
03 Jul 20242,360.002,379.002,348.002,377.002,377.004,705,400
02 Jul 20242,354.002,360.002,325.502,346.502,346.503,907,300
01 Jul 20242,339.002,354.002,321.002,348.002,348.003,350,300
28 Jun 20242,318.002,333.002,311.002,315.502,315.503,026,200
27 Jun 20242,311.002,317.002,292.502,313.002,313.002,920,700
26 Jun 20242,308.002,308.002,289.502,305.502,305.504,492,800
25 Jun 20242,290.002,321.002,284.002,321.002,321.005,007,000
24 Jun 20242,272.002,282.002,258.502,271.002,271.002,026,900
21 Jun 20242,280.002,293.502,267.002,268.502,268.507,222,100
20 Jun 20242,256.502,258.502,240.002,254.502,254.501,693,200
19 Jun 20242,250.002,257.002,239.502,249.002,249.002,211,600
18 Jun 20242,266.002,271.502,238.002,247.002,247.005,126,700
17 Jun 20242,278.002,278.002,248.002,256.002,256.002,661,200
14 Jun 20242,255.002,277.502,245.002,275.002,275.003,557,300
13 Jun 20242,310.002,319.502,257.002,257.002,257.005,479,900
12 Jun 20242,305.002,324.502,303.502,305.002,305.003,362,900
11 Jun 20242,337.002,347.502,311.502,317.002,317.009,393,400
10 Jun 20242,289.502,335.002,286.502,335.002,335.005,226,500
07 Jun 20242,301.002,302.502,277.002,286.002,286.003,235,300
06 Jun 20242,300.002,318.002,294.502,295.002,295.003,357,200
05 Jun 20242,344.002,344.002,275.002,275.002,275.0010,138,000
04 Jun 20242,355.002,366.002,345.002,360.002,360.006,201,100
03 Jun 20242,380.002,394.502,358.502,368.002,368.003,920,900
31 May 20242,310.002,383.002,310.002,378.002,378.007,922,000
30 May 20242,300.002,320.502,290.502,306.502,306.505,156,500
29 May 20242,327.002,340.502,302.502,302.502,302.504,132,900
28 May 20242,316.002,328.002,307.502,326.002,326.003,950,400
27 May 20242,284.502,319.502,277.502,316.502,316.501,807,000
24 May 20242,274.002,293.002,266.502,284.502,284.502,126,900
23 May 20242,282.002,296.002,270.002,294.002,294.002,704,700
22 May 20242,324.002,328.002,293.002,293.502,293.502,354,600
21 May 20242,331.002,348.002,313.502,314.502,314.502,341,200
20 May 20242,290.002,335.002,290.002,334.002,334.002,873,800
17 May 20242,264.002,290.502,262.502,289.502,289.504,434,800
16 May 20242,323.502,324.502,253.002,262.002,262.006,412,500
15 May 20242,321.002,330.002,311.002,315.502,315.502,722,300
14 May 20242,315.002,326.502,294.502,320.502,320.503,379,300
13 May 20242,310.002,318.002,301.502,309.502,309.503,721,000
10 May 20242,323.002,330.502,294.002,314.002,314.004,934,600
09 May 20242,303.002,329.502,292.502,303.502,303.503,922,700
08 May 20242,341.002,372.502,291.002,291.502,291.509,279,000
07 May 20242,372.002,381.002,318.002,340.002,340.009,579,700
02 May 20242,324.002,347.002,311.502,345.002,345.005,564,300
01 May 20242,341.002,344.002,307.002,324.502,324.503,644,900
30 Apr 20242,364.502,366.502,333.002,361.002,361.003,445,500
26 Apr 20242,320.002,344.002,309.002,336.502,336.502,754,900
25 Apr 20242,357.002,371.502,313.502,319.002,319.003,911,500
24 Apr 20242,359.502,395.002,346.502,385.002,385.003,347,100
23 Apr 20242,399.502,407.502,371.502,380.002,380.001,597,600
22 Apr 20242,375.002,408.502,367.002,380.002,380.002,219,700
19 Apr 20242,379.002,379.002,315.502,348.002,348.003,542,200
18 Apr 20242,380.002,394.502,367.002,392.502,392.502,338,500
17 Apr 20242,415.002,421.002,373.002,384.502,384.502,799,900
16 Apr 20242,500.002,500.002,404.002,411.502,411.503,618,800
15 Apr 20242,480.502,501.002,456.002,498.502,498.502,237,400
12 Apr 20242,499.002,512.502,480.002,490.502,490.502,126,000
11 Apr 20242,470.002,499.502,461.502,495.002,495.002,072,800
10 Apr 20242,493.002,494.502,475.002,482.502,482.501,366,200
09 Apr 20242,490.002,504.002,474.002,492.502,492.501,855,800
08 Apr 20242,472.502,484.002,455.002,481.502,481.502,841,400
05 Apr 20242,450.002,485.002,433.002,480.502,480.503,716,000
04 Apr 20242,497.002,497.002,455.002,460.002,460.003,697,500
03 Apr 20242,485.002,504.002,457.002,483.002,483.002,621,000
02 Apr 20242,484.502,515.502,483.502,494.502,494.502,834,500
01 Apr 20242,523.502,534.002,466.502,466.502,466.503,359,200
29 Mar 20242,516.002,545.502,501.002,539.002,539.002,672,000
28 Mar 20242,547.002,568.502,494.002,498.502,498.504,885,500
28 Mar 202450 Dividend
27 Mar 20242,603.002,618.002,586.502,597.502,547.504,058,900
26 Mar 20242,610.502,626.002,592.002,609.002,558.784,021,700
25 Mar 20242,620.002,628.502,594.002,610.002,559.763,809,100
22 Mar 20242,630.002,646.502,603.002,626.502,575.944,771,200
21 Mar 20242,558.502,636.502,544.002,624.002,573.499,333,300
19 Mar 20242,511.002,547.002,488.002,541.002,492.094,484,200
18 Mar 20242,497.002,511.502,482.502,489.502,441.583,277,700
15 Mar 20242,448.002,481.502,440.502,474.502,426.874,573,000
14 Mar 20242,442.002,459.502,397.502,449.502,402.353,895,000
13 Mar 20242,450.002,466.002,410.002,416.002,369.493,155,000
12 Mar 20242,430.002,434.502,394.002,434.002,387.153,239,500
11 Mar 20242,473.002,495.502,419.002,437.002,390.093,899,800
08 Mar 20242,440.002,488.002,438.002,473.502,425.893,271,600
07 Mar 20242,506.002,513.002,447.002,454.002,406.766,362,900
06 Mar 20242,511.002,540.002,493.002,515.502,467.083,606,200
05 Mar 20242,541.502,587.002,518.502,518.502,470.028,067,500
04 Mar 20242,515.002,548.002,491.002,491.502,443.543,782,400
01 Mar 20242,475.002,520.002,471.502,499.502,451.394,450,500
29 Feb 20242,490.002,491.002,441.002,455.002,407.745,541,200
28 Feb 20242,493.502,558.002,480.502,505.002,456.786,262,400
27 Feb 20242,415.002,523.502,413.502,497.502,449.438,421,100
26 Feb 20242,428.002,444.002,403.002,418.002,371.464,399,900
22 Feb 20242,385.002,439.002,383.502,408.002,361.657,948,000
21 Feb 20242,352.002,376.002,339.502,368.002,322.425,744,900
20 Feb 20242,335.502,356.502,319.002,351.002,305.744,205,100
19 Feb 20242,292.502,341.002,285.502,332.502,287.603,584,400
16 Feb 20242,272.002,301.002,272.002,292.502,248.374,502,300
15 Feb 20242,268.002,268.002,235.502,248.502,205.222,492,000
14 Feb 20242,280.002,283.002,233.502,235.502,192.473,718,200
13 Feb 20242,255.002,296.002,236.002,296.002,251.804,515,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...