UK markets open in 4 hours 1 minute
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,116.07 +353.04 (+1.99%) CRUDE OIL
79.38 +0.38 (+0.48%) GOLD FUTURES
2,328.70 +17.70 (+0.77%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,793.39 -1,979.24 (-4.14%)
The Japan Steel Works, Ltd. (J9R.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:37AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | 300 |
| 29 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 26 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 25 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 150 |
| 24 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4 |
| 23 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 22 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 19 Apr 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 18 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 17 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 16 Apr 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 15 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 12 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 11 Apr 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 10 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 09 Apr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 738 |
| 08 Apr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 05 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 04 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 03 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 02 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 28 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 Mar 2024 | 29 Dividend | |||||
| 27 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -8.60 | - |
| 26 Mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -8.60 | 1 |
| 25 Mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | -8.18 | - |
| 22 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -7.80 | - |
| 21 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -7.67 | - |
| 20 Mar 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -7.50 | - |
| 19 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -7.55 | 3 |
| 18 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -7.59 | - |
| 15 Mar 2024 | 17.70 | 18.10 | 17.70 | 18.10 | -7.63 | 135 |
| 14 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -7.38 | - |
| 13 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -7.42 | - |
| 12 Mar 2024 | 17.80 | 18.00 | 17.80 | 18.00 | -7.59 | 10 |
| 11 Mar 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -7.55 | - |
| 08 Mar 2024 | 18.50 | 19.00 | 18.50 | 19.00 | -8.01 | 454 |
| 07 Mar 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -7.67 | - |
| 06 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -7.80 | - |
| 05 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -7.42 | - |
| 04 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -7.42 | - |
| 01 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -7.42 | - |
| 29 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -7.04 | - |
| 28 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -7.00 | - |
| 27 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -6.87 | - |
| 26 Feb 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -6.58 | - |
| 23 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -6.49 | - |
| 22 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -6.49 | - |
| 21 Feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -6.49 | - |
| 20 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -6.53 | - |
| 19 Feb 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -6.45 | - |
| 16 Feb 2024 | 15.30 | 15.60 | 15.30 | 15.60 | -6.58 | 44 |
| 15 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -6.37 | - |
| 14 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -6.28 | 50 |
| 13 Feb 2024 | 14.10 | 14.70 | 14.10 | 14.70 | -6.20 | 500 |
| 12 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -6.07 | - |
| 09 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -6.07 | - |
| 08 Feb 2024 | 14.70 | 15.00 | 14.70 | 15.00 | -6.32 | 44 |
| 07 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -6.15 | - |
| 06 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -6.20 | - |
| 05 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -6.28 | - |
| 02 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -6.24 | - |
| 01 Feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -6.28 | - |
| 31 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -6.41 | - |
| 30 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -6.45 | - |
| 29 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -6.45 | - |
| 26 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -6.41 | - |
| 25 Jan 2024 | 15.00 | 15.40 | 15.00 | 15.40 | -6.49 | 4 |
| 24 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -6.28 | - |
| 23 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -6.37 | - |
| 22 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -6.32 | - |
| 19 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -6.32 | - |
| 18 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -6.28 | - |
| 17 Jan 2024 | 15.00 | 15.30 | 15.00 | 15.30 | -6.45 | 40 |
| 16 Jan 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -6.41 | - |
| 15 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -6.49 | - |
| 12 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -6.49 | - |
| 11 Jan 2024 | 15.40 | 15.80 | 15.40 | 15.80 | -6.66 | 64 |
| 10 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -6.53 | - |
| 09 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -6.53 | - |
| 08 Jan 2024 | 15.40 | 15.70 | 15.40 | 15.70 | -6.62 | 50 |
| 05 Jan 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -6.49 | - |
| 04 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -6.58 | - |
| 03 Jan 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -6.58 | - |
| 02 Jan 2024 | 15.50 | 15.50 | 15.50 | 15.50 | -6.53 | - |
| 29 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | -6.53 | - |
| 28 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | -6.45 | - |
| 27 Dec 2023 | 15.30 | 15.30 | 15.30 | 15.30 | -6.45 | 10 |
| 22 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | -6.53 | - |
| 21 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | -6.53 | - |
| 20 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | -6.53 | - |
| 19 Dec 2023 | 15.40 | 15.40 | 15.40 | 15.40 | -6.49 | - |
| 18 Dec 2023 | 15.50 | 16.00 | 15.50 | 16.00 | -6.75 | 13 |
| 15 Dec 2023 | 15.70 | 15.70 | 15.70 | 15.70 | -6.62 | - |
| 14 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | -6.58 | - |
| 13 Dec 2023 | 15.50 | 15.50 | 15.50 | 15.50 | -6.53 | - |
| 12 Dec 2023 | 15.60 | 16.00 | 15.60 | 16.00 | -6.75 | 30 |
| 11 Dec 2023 | 15.90 | 15.90 | 15.90 | 15.90 | -6.70 | - |
| 08 Dec 2023 | 15.60 | 15.60 | 15.60 | 15.60 | -6.58 | - |
| 07 Dec 2023 | 15.90 | 16.40 | 15.90 | 16.40 | -6.91 | 30 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.