Financial News
Jfe Holdings Inc (OP: JFEEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
