Jfe Holdings Inc (OP: JFEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 15, 2020 | 7.588 | 7.588 | 7.588 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 7.588 | 7.588 | 7.588 | 0 | +0.00(+0.00%) | |
| Sep 04, 2020 | 7.588 | 7.588 | 7.588 | 0 | +0.00(+0.00%) | |
| Aug 31, 2020 | 7.588 | 7.588 | 7.588 | 0 | +0.98(+14.79%) | |
| Jul 31, 2020 | 6.610 | 6.610 | 6.610 | 0 | -0.71(-9.76%) | |
| Jul 06, 2020 | 7.325 | 7.325 | 7.325 | 0 | -0.94(-11.43%) | |
| Jul 02, 2020 | 8.270 | 8.270 | 8.270 | 1,400 | +0.00(+0.00%) | |
| Jun 18, 2020 | 8.270 | 8.270 | 8.270 | 0 | -0.14(-1.62%) | |
| Jun 09, 2020 | 8.406 | 8.406 | 8.406 | 0 | +0.67(+8.68%) | |
| Jun 03, 2020 | 7.735 | 7.735 | 7.735 | 0 | +0.00(+0.00%) | |
| May 29, 2020 | 7.735 | 7.735 | 7.735 | 0 | +0.00(+0.00%) | |
| May 28, 2020 | 6.551 | 6.551 | 7.735 | 1,400 | +1.18(+18.09%) | |
| May 22, 2020 | 6.551 | 6.551 | 6.551 | 0 | -0.25(-3.65%) | |
| May 19, 2020 | 6.798 | 6.798 | 6.798 | 0 | +0.43(+6.76%) | |
| May 14, 2020 | 6.368 | 6.368 | 6.368 | 0 | -0.22(-3.34%) | |
| May 13, 2020 | 6.810 | 6.810 | 6.588 | 3,200 | -0.22(-3.26%) | |
| May 11, 2020 | 6.810 | 6.810 | 6.810 | 0 | +0.49(+7.77%) | |
| May 07, 2020 | 6.319 | 6.319 | 6.319 | 0 | -0.26(-3.96%) | |
| May 06, 2020 | 6.580 | 6.580 | 6.580 | 2 | +0.00(+0.00%) | |
| Apr 29, 2020 | 6.580 | 6.580 | 6.580 | 0 | -0.05(-0.75%) | |
| Apr 27, 2020 | 6.630 | 6.630 | 6.630 | 0 | +0.47(+7.62%) | |
| Apr 24, 2020 | 6.088 | 6.088 | 6.160 | 1,500 | +0.07(+1.19%) | |
| Apr 22, 2020 | 6.088 | 6.088 | 6.088 | 0 | -0.21(-3.33%) | |
| Apr 21, 2020 | 6.472 | 6.472 | 6.297 | 9,500 | -0.17(-2.70%) | |
| Apr 17, 2020 | 6.472 | 6.472 | 6.472 | 0 | +0.27(+4.38%) | |
| Apr 16, 2020 | 6.260 | 6.260 | 6.200 | 6.200 | 8,010 | -0.21(-3.32%) |
| Apr 14, 2020 | 6.413 | 6.413 | 6.413 | 0 | +0.22(+3.60%) | |
| Apr 09, 2020 | 6.190 | 6.190 | 6.190 | 0 | -0.26(-4.10%) | |
| Apr 07, 2020 | 6.455 | 6.455 | 6.455 | 0 | +0.35(+5.82%) | |
| Apr 03, 2020 | 6.100 | 6.100 | 6.100 | 0 | -0.92(-13.11%) | |
| Mar 31, 2020 | 7.020 | 7.020 | 7.020 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 7.020 | 7.020 | 7.020 | 0 | +0.23(+3.34%) | |
| Mar 25, 2020 | 6.793 | 6.793 | 6.793 | 0 | +0.00(+0.00%) | |
| Mar 24, 2020 | 6.497 | 6.497 | 6.793 | 2,500 | +0.30(+4.55%) | |
| Mar 23, 2020 | 7.016 | 7.016 | 6.497 | 6,300 | -0.52(-7.40%) | |
| Mar 13, 2020 | 7.016 | 7.016 | 7.016 | 0 | -0.68(-8.79%) | |
| Mar 12, 2020 | 7.692 | 7.692 | 7.692 | 5,600 | +0.00(+0.00%) | |
| Mar 10, 2020 | 7.692 | 7.692 | 7.692 | 0 | -1.10(-12.49%) | |
| Mar 05, 2020 | 8.790 | 8.790 | 8.790 | 0 | -0.26(-2.92%) | |
| Mar 04, 2020 | 9.054 | 9.054 | 9.054 | 9.054 | 790 | -0.17(-1.83%) |
| Mar 03, 2020 | 9.223 | 9.223 | 9.223 | 33 | +0.00(+0.00%) | |
| Feb 28, 2020 | 9.223 | 9.223 | 9.223 | 0 | -0.17(-1.84%) | |
| Feb 27, 2020 | 9.600 | 9.600 | 9.396 | 1,100 | -0.20(-2.13%) | |
| Feb 26, 2020 | 9.230 | 9.230 | 9.600 | 7,300 | +0.37(+4.01%) | |
| Feb 24, 2020 | 9.230 | 9.230 | 9.230 | 0 | -0.77(-7.70%) | |
| Feb 21, 2020 | 10.00 | 10.00 | 10.00 | 7,645 | +0.00(+0.00%) | |
| Feb 20, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 9,100 | -2.08(-17.22%) |
| Feb 11, 2020 | 12.08 | 12.08 | 12.08 | 0 | +0.00(+0.00%) | |
| Jan 31, 2020 | 12.08 | 12.08 | 12.08 | 0 | -0.53(-4.17%) | |
| Jan 28, 2020 | 12.61 | 12.61 | 12.61 | 0 | +0.00(+0.00%) | |
| Jan 27, 2020 | 12.51 | 12.51 | 12.61 | 800 | +0.10(+0.77%) | |
| Jan 07, 2020 | 12.51 | 12.51 | 12.51 | 0 | -0.53(-4.06%) | |
| Dec 20, 2019 | 13.04 | 13.04 | 13.04 | 0 | -0.44(-3.26%) | |
| Dec 12, 2019 | 13.48 | 13.48 | 13.48 | 0 | +0.83(+6.57%) | |
| Nov 26, 2019 | 12.65 | 12.65 | 12.65 | 0 | +0.02(+0.15%) | |
| Nov 12, 2019 | 12.63 | 12.63 | 12.63 | 0 | -0.09(-0.71%) | |
| Nov 01, 2019 | 12.72 | 12.72 | 12.72 | 0 | +0.00(+0.00%) | |
| Oct 31, 2019 | 12.72 | 12.72 | 12.72 | 12.72 | 100 | +0.65(+5.36%) |
| Oct 07, 2019 | 12.07 | 12.07 | 12.07 | 0 | -0.31(-2.54%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
