JFE Holdings (JFEEF) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 11.10 | 12.35 | 9.85 | 11.10 | 11.10 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 11.10 | 12.35 | 9.85 | 11.10 | 11.10 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 11.10 | 12.35 | 9.85 | 11.10 | 11.10 | -1.33% | 0 | 0.00 |
| Oct 29, 2026 | 11.25 | 12.40 | 10.10 | 11.25 | 11.25 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 11.25 | 12.40 | 10.10 | 11.25 | 11.25 | -3.43% | 0 | 0.00 |
| Oct 27, 2026 | 11.65 | 12.80 | 10.50 | 11.65 | 11.65 | +3.10% | 0 | 0.00 |
| Oct 26, 2026 | 11.30 | 12.35 | 10.25 | 11.30 | 11.30 | +2.03% | 0 | 0.00 |
| Oct 23, 2026 | 11.08 | 12.20 | 9.95 | 11.08 | 11.08 | +0.68% | 0 | 0.00 |
| Oct 22, 2026 | 11.00 | 11.80 | 10.20 | 11.00 | 11.00 | -2.00% | 0 | 0.00 |
| Oct 21, 2026 | 11.23 | 11.90 | 10.55 | 11.23 | 11.23 | +2.98% | 0 | 0.00 |
| Oct 20, 2026 | 10.90 | 11.90 | 9.90 | 10.90 | 10.90 | +0.46% | 0 | 0.00 |
| Oct 19, 2026 | 10.85 | 11.75 | 9.95 | 10.85 | 10.85 | -0.46% | 0 | 0.00 |
| Oct 16, 2026 | 10.90 | 11.90 | 9.90 | 10.90 | 10.90 | +1.87% | 0 | 0.00 |
| Oct 15, 2026 | 10.70 | 11.80 | 9.60 | 10.70 | 10.70 | -1.15% | 0 | 0.00 |
| Oct 14, 2026 | 10.83 | 11.95 | 9.70 | 10.83 | 10.83 | +0.23% | 0 | 0.00 |
| Oct 13, 2026 | 10.80 | 11.90 | 9.70 | 10.80 | 10.80 | +1.65% | 0 | 0.00 |
| Oct 12, 2026 | 10.63 | 11.50 | 9.75 | 10.63 | 10.63 | -2.07% | 0 | 0.00 |
| Oct 09, 2026 | 10.85 | 11.55 | 10.15 | 10.85 | 10.85 | +2.36% | 0 | 0.00 |
| Oct 08, 2026 | 10.60 | 11.40 | 9.80 | 10.60 | 10.60 | -1.62% | 0 | 0.00 |
| Oct 07, 2026 | 10.78 | 11.55 | 10.00 | 10.78 | 10.78 | -1.15% | 0 | 0.00 |
| Oct 06, 2026 | 10.90 | 11.80 | 10.00 | 10.90 | 10.90 | +1.40% | 0 | 0.00 |
| Oct 05, 2026 | 10.75 | 11.65 | 9.85 | 10.75 | 10.75 | -1.83% | 0 | 0.00 |
| Oct 02, 2026 | 10.95 | 11.85 | 10.05 | 10.95 | 10.95 | -2.45% | 0 | 0.00 |
| Oct 01, 2026 | 11.23 | 11.90 | 10.55 | 11.23 | 11.23 | +0.22% | 0 | 0.00 |
| Sep 30, 2026 | 11.20 | 12.00 | 10.40 | 11.20 | 11.20 | -0.44% | 0 | 0.00 |
| Sep 29, 2026 | 11.25 | 11.95 | 10.55 | 11.25 | 11.25 | +1.34% | 0 | 0.00 |
| Sep 28, 2026 | 11.36 | 12.50 | 10.21 | 11.36 | 11.10 | -0.31% | 0 | 0.00 |
| Sep 25, 2026 | 11.39 | 12.50 | 10.28 | 11.39 | 11.14 | +0.35% | 0 | 0.00 |
| Sep 24, 2026 | 11.35 | 12.50 | 10.20 | 11.35 | 11.10 | -2.28% | 0 | 0.00 |
| Sep 23, 2026 | 11.62 | 12.50 | 10.73 | 11.62 | 11.36 | -0.12% | 0 | 0.00 |
| Sep 22, 2026 | 11.63 | 12.50 | 10.76 | 11.63 | 11.37 | -1.65% | 0 | 0.00 |
| Sep 21, 2026 | 11.83 | 12.50 | 11.15 | 11.83 | 11.56 | -1.04% | 0 | 0.00 |
| Sep 18, 2026 | 11.95 | 12.80 | 11.10 | 11.95 | 11.68 | -4.59% | 0 | 0.00 |
| Sep 17, 2026 | 12.53 | 13.35 | 11.70 | 12.53 | 12.24 | +4.81% | 0 | 0.00 |
| Sep 16, 2026 | 11.95 | 12.80 | 11.10 | 11.95 | 11.68 | +1.27% | 0 | 0.00 |
| Sep 15, 2026 | 11.80 | 12.65 | 10.95 | 11.80 | 11.54 | +1.73% | 0 | 0.00 |
| Sep 14, 2026 | 11.60 | 12.45 | 10.75 | 11.60 | 11.34 | -1.90% | 0 | 0.00 |
| Sep 11, 2026 | 11.83 | 12.90 | 10.75 | 11.83 | 11.56 | -0.22% | 0 | 0.00 |
| Sep 10, 2026 | 11.85 | 12.70 | 11.00 | 11.85 | 11.59 | -0.83% | 0 | 0.00 |
| Sep 09, 2026 | 11.95 | 12.80 | 11.10 | 11.95 | 11.68 | +1.27% | 0 | 0.00 |
| Sep 08, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.54 | +0.43% | 186 | 0.69 |
| Sep 07, 2026 | 11.75 | 12.60 | 10.90 | 11.75 | 11.49 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 11.75 | 12.60 | 10.90 | 11.75 | 11.49 | -3.09% | 0 | 0.00 |
| Sep 03, 2026 | 12.13 | 13.00 | 11.25 | 12.13 | 11.85 | +3.86% | 0 | 0.00 |
| Sep 02, 2026 | 11.68 | 12.50 | 10.85 | 11.68 | 11.41 | -1.07% | 0 | 0.00 |
| Sep 01, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.54 | +4.66% | 100 | 0.37 |
| Aug 31, 2026 | 11.28 | 11.80 | 10.75 | 11.28 | 11.02 | -2.80% | 0 | 0.00 |
| Aug 28, 2026 | 11.60 | 11.80 | 11.40 | 11.60 | 11.34 | +8.10% | 0 | 0.00 |
| Aug 27, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.49 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.49 | +0.00% | 0 | 0.00 |
