UK markets open in 42 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,452.60 +245.47 (+1.35%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,313.40 +3.80 (+0.16%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,433.98 +1,587.39 (+3.46%)
JFE Holdings, Inc. (JFR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 400 |
| 30 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 29 Apr 2024 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 400 |
| 26 Apr 2024 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 600 |
| 25 Apr 2024 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | 717 |
| 24 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 23 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 22 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 19 Apr 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 18 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 17 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 16 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 15 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 12 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 11 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 10 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 09 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 08 Apr 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 100 |
| 05 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 03 Apr 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 02 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 28 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 28 Mar 2024 | 50 Dividend | |||||
| 27 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -34.40 | - |
| 26 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -34.62 | - |
| 25 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -34.84 | - |
| 22 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -34.84 | - |
| 21 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -34.62 | - |
| 20 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -33.74 | - |
| 19 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | -33.96 | - |
| 18 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -33.30 | - |
| 15 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -33.52 | - |
| 14 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -32.86 | - |
| 13 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | -32.64 | - |
| 12 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -32.86 | - |
| 11 Mar 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -32.86 | - |
| 08 Mar 2024 | 15.20 | 15.50 | 15.20 | 15.50 | -34.18 | 400 |
| 07 Mar 2024 | 15.00 | 15.40 | 15.00 | 15.40 | -33.96 | 10 |
| 06 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -33.74 | - |
| 05 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -33.74 | - |
| 04 Mar 2024 | 15.10 | 15.30 | 15.10 | 15.30 | -33.74 | 2,000 |
| 01 Mar 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -33.52 | - |
| 29 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -33.08 | - |
| 28 Feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | -33.52 | - |
| 27 Feb 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -33.30 | - |
| 26 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -32.42 | - |
| 23 Feb 2024 | 14.70 | 15.00 | 14.70 | 15.00 | -33.08 | 227 |
| 22 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -32.42 | - |
| 21 Feb 2024 | 14.50 | 14.70 | 14.50 | 14.70 | -32.42 | 1,200 |
| 20 Feb 2024 | 14.30 | 14.50 | 14.30 | 14.50 | -31.97 | 1,600 |
| 19 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.53 | - |
| 16 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -31.09 | - |
| 15 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | -30.65 | - |
| 14 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -30.43 | - |
| 13 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -31.09 | - |
| 12 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -30.43 | - |
| 09 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -30.43 | - |
| 08 Feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -30.87 | - |
| 07 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -31.97 | - |
| 06 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -31.75 | - |
| 05 Feb 2024 | 14.50 | 14.60 | 14.40 | 14.60 | -32.19 | 1,053 |
| 02 Feb 2024 | 14.50 | 14.60 | 14.50 | 14.60 | -32.19 | 1 |
| 01 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | -32.19 | - |
| 31 Jan 2024 | 14.50 | 14.70 | 14.50 | 14.70 | -32.42 | 400 |
| 30 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -31.75 | - |
| 29 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.53 | - |
| 26 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -31.31 | - |
| 25 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -31.31 | - |
| 24 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -31.09 | - |
| 23 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.53 | - |
| 22 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -31.31 | - |
| 19 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -31.09 | - |
| 18 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -31.31 | - |
| 17 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.53 | - |
| 16 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.53 | - |
| 15 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.53 | - |
| 12 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.53 | - |
| 11 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -31.53 | - |
| 10 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -31.75 | - |
| 09 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -31.97 | - |
| 08 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | -31.97 | - |
| 05 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -31.75 | - |
| 04 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -31.31 | - |
| 03 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -30.43 | 350 |
| 02 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | -30.21 | - |
| 29 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -30.65 | - |
| 28 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | -30.65 | - |
| 27 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | -29.99 | - |
| 22 Dec 2023 | 13.60 | 13.80 | 13.60 | 13.80 | -30.43 | 10 |
| 21 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | -29.99 | - |
| 20 Dec 2023 | 13.70 | 13.90 | 13.70 | 13.90 | -30.65 | 40 |
| 19 Dec 2023 | 13.70 | 13.70 | 13.70 | 13.70 | -30.21 | - |
| 18 Dec 2023 | 13.40 | 13.60 | 13.40 | 13.60 | -29.99 | 800 |
| 15 Dec 2023 | 13.60 | 13.60 | 13.60 | 13.60 | -29.99 | - |
| 14 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | -29.33 | - |
| 13 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -29.11 | - |
| 12 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | -29.55 | 50 |
| 11 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | -29.33 | - |
| 08 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -29.11 | - |
| *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.