JFE HOLDINGS INC - Price History
Monthly price history for 5411.T (JFE HOLDINGS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥2,314 | ¥2,314 |
| April 2024 | ¥2,361 | ¥2,361 |
| March 2024 | ¥2,539 | ¥2,539 |
| February 2024 | ¥2,408 | ¥2,455 |
| January 2024 | ¥2,298 | ¥2,344 |
| December 2023 | ¥2,145 | ¥2,188 |
| November 2023 | ¥2,138 | ¥2,180 |
| October 2023 | ¥2,044 | ¥2,084 |
| September 2023 | ¥2,149 | ¥2,191 |
| August 2023 | ¥2,210 | ¥2,304 |
| July 2023 | ¥2,204 | ¥2,297 |
| June 2023 | ¥1,967 | ¥2,050 |
| May 2023 | ¥1,654 | ¥1,724 |
| April 2023 | ¥1,537 | ¥1,602 |
| March 2023 | ¥1,611 | ¥1,679 |
| February 2023 | ¥1,588 | ¥1,686 |
| January 2023 | ¥1,608 | ¥1,707 |
| December 2022 | ¥1,447 | ¥1,536 |
| November 2022 | ¥1,437 | ¥1,526 |
| October 2022 | ¥1,284 | ¥1,363 |
| September 2022 | ¥1,263 | ¥1,341 |
| August 2022 | ¥1,362 | ¥1,500 |
| July 2022 | ¥1,352 | ¥1,490 |
| June 2022 | ¥1,298 | ¥1,430 |
| May 2022 | ¥1,441 | ¥1,587 |
| April 2022 | ¥1,448 | ¥1,595 |
| March 2022 | ¥1,564 | ¥1,723 |
| February 2022 | ¥1,493 | ¥1,720 |
| January 2022 | ¥1,268 | ¥1,460 |
| December 2021 | ¥1,274 | ¥1,467 |
| November 2021 | ¥1,143 | ¥1,316 |
| October 2021 | ¥1,513 | ¥1,743 |
| September 2021 | ¥1,473 | ¥1,697 |
| August 2021 | ¥1,498 | ¥1,785 |
| July 2021 | ¥1,113 | ¥1,326 |
| June 2021 | ¥1,092 | ¥1,301 |
| May 2021 | ¥1,224 | ¥1,458 |
| April 2021 | ¥1,207 | ¥1,438 |
| March 2021 | ¥1,144 | ¥1,363 |
| February 2021 | ¥931 | ¥1,118 |
| January 2021 | ¥757 | ¥909 |
| December 2020 | ¥823 | ¥988 |
| November 2020 | ¥797 | ¥956 |
| October 2020 | ¥607 | ¥728 |
| September 2020 | ¥610 | ¥732 |
| August 2020 | ¥669 | ¥803 |
| July 2020 | ¥570 | ¥684 |
| June 2020 | ¥643 | ¥772 |
| May 2020 | ¥660 | ¥792 |
| April 2020 | ¥603 | ¥724 |
| March 2020 | ¥586 | ¥703 |
| February 2020 | ¥835 | ¥1,002 |
| January 2020 | ¥1,096 | ¥1,315 |
| December 2019 | ¥1,176 | ¥1,411 |
| November 2019 | ¥1,162 | ¥1,395 |
| October 2019 | ¥1,139 | ¥1,367 |
| September 2019 | ¥1,083 | ¥1,300 |
| August 2019 | ¥1,021 | ¥1,244 |
| July 2019 | ¥1,188 | ¥1,448 |
| June 2019 | ¥1,299 | ¥1,582 |
| May 2019 | ¥1,238 | ¥1,508 |
| April 2019 | ¥1,564 | ¥1,905 |
| March 2019 | ¥1,542 | ¥1,878 |
| February 2019 | ¥1,552 | ¥1,942 |
| January 2019 | ¥1,531 | ¥1,914 |
| December 2018 | ¥1,405 | ¥1,757 |
| November 2018 | ¥1,600 | ¥2,002 |
| October 2018 | ¥1,704 | ¥2,131 |
| September 2018 | ¥2,085 | ¥2,607 |
| August 2018 | ¥1,911 | ¥2,432 |
| July 2018 | ¥1,781 | ¥2,266 |
| June 2018 | ¥1,647 | ¥2,096 |
| May 2018 | ¥1,770 | ¥2,252 |
| April 2018 | ¥1,772 | ¥2,254 |
| March 2018 | ¥1,685 | ¥2,144 |
| February 2018 | ¥1,910 | ¥2,488 |
| January 2018 | ¥1,987 | ¥2,588 |
| December 2017 | ¥2,077 | ¥2,706 |
| November 2017 | ¥2,028 | ¥2,642 |
| October 2017 | ¥1,858 | ¥2,420 |
| September 2017 | ¥1,687 | ¥2,198 |
| August 2017 | ¥1,644 | ¥2,172 |
| July 2017 | ¥1,614 | ¥2,132 |
| June 2017 | ¥1,477 | ¥1,950 |
| May 2017 | ¥1,398 | ¥1,846 |
| April 2017 | ¥1,439 | ¥1,900 |
| March 2017 | ¥1,445 | ¥1,908 |
| February 2017 | ¥1,584 | ¥2,125 |
| January 2017 | ¥1,477 | ¥1,982 |
| December 2016 | ¥1,327 | ¥1,780 |
| November 2016 | ¥1,245 | ¥1,670 |
| October 2016 | ¥1,123 | ¥1,506 |
| September 2016 | ¥1,089 | ¥1,461 |
| August 2016 | ¥1,197 | ¥1,606 |
| July 2016 | ¥1,011 | ¥1,356 |
| June 2016 | ¥980 | ¥1,315 |
| May 2016 | ¥1,112 | ¥1,492 |
| April 2016 | ¥1,177 | ¥1,580 |
| March 2016 | ¥1,130 | ¥1,516 |
| February 2016 | ¥1,001 | ¥1,352 |
| January 2016 | ¥1,189 | ¥1,606 |
| December 2015 | ¥1,422 | ¥1,920 |
| November 2015 | ¥1,438 | ¥1,942 |
| October 2015 | ¥1,419 | ¥1,916 |
| September 2015 | ¥1,157 | ¥1,562 |
| August 2015 | ¥1,378 | ¥1,882 |
| July 2015 | ¥1,702 | ¥2,326 |
| June 2015 | ¥1,988 | ¥2,716 |
| May 2015 | ¥2,223 | ¥3,036 |
| April 2015 | ¥1,984 | ¥2,710 |
| March 2015 | ¥1,943 | ¥2,654 |
| February 2015 | ¥2,155 | ¥2,988 |
| January 2015 | ¥1,884 | ¥2,612 |
| December 2014 | ¥1,945 | ¥2,696 |
| November 2014 | ¥1,822 | ¥2,526 |
| October 2014 | ¥1,570 | ¥2,176 |
| September 2014 | ¥1,579 | ¥2,188 |
| August 2014 | ¥1,504 | ¥2,104 |
| July 2014 | ¥1,564 | ¥2,187 |
| June 2014 | ¥1,495 | ¥2,091 |
| May 2014 | ¥1,381 | ¥1,931 |
| April 2014 | ¥1,351 | ¥1,890 |
| March 2014 | ¥1,389 | ¥1,943 |
| February 2014 | ¥1,464 | ¥2,070 |
| January 2014 | ¥1,528 | ¥2,160 |
| December 2013 | ¥1,769 | ¥2,502 |
| November 2013 | ¥1,628 | ¥2,302 |
| October 2013 | ¥1,571 | ¥2,222 |
| September 2013 | ¥1,798 | ¥2,543 |
| August 2013 | ¥1,529 | ¥2,178 |
| July 2013 | ¥1,556 | ¥2,217 |
| June 2013 | ¥1,528 | ¥2,177 |
| May 2013 | ¥1,506 | ¥2,145 |
| April 2013 | ¥1,480 | ¥2,108 |
| March 2013 | ¥1,240 | ¥1,767 |
| February 2013 | ¥1,379 | ¥1,987 |
| January 2013 | ¥1,353 | ¥1,949 |
| December 2012 | ¥1,112 | ¥1,602 |
| November 2012 | ¥886 | ¥1,277 |
| October 2012 | ¥781 | ¥1,125 |
| September 2012 | ¥715 | ¥1,030 |
| August 2012 | ¥686 | ¥988 |
| July 2012 | ¥723 | ¥1,041 |
| June 2012 | ¥915 | ¥1,318 |
| May 2012 | ¥883 | ¥1,272 |
| April 2012 | ¥1,049 | ¥1,511 |
| March 2012 | ¥1,234 | ¥1,778 |
| February 2012 | ¥1,209 | ¥1,751 |
| January 2012 | ¥939 | ¥1,360 |
| December 2011 | ¥962 | ¥1,394 |
| November 2011 | ¥959 | ¥1,389 |
| October 2011 | ¥1,044 | ¥1,512 |
| September 2011 | ¥1,089 | ¥1,577 |
| August 2011 | ¥1,213 | ¥1,768 |
| July 2011 | ¥1,441 | ¥2,100 |
| June 2011 | ¥1,512 | ¥2,204 |
| May 2011 | ¥1,393 | ¥2,030 |
| April 2011 | ¥1,513 | ¥2,206 |
| March 2011 | ¥1,670 | ¥2,434 |
| February 2011 | ¥1,756 | ¥2,575 |
| January 2011 | ¥1,796 | ¥2,635 |
| December 2010 | ¥1,928 | ¥2,828 |
| November 2010 | ¥1,814 | ¥2,661 |
| October 2010 | ¥1,713 | ¥2,512 |
| September 2010 | ¥1,741 | ¥2,553 |
| August 2010 | ¥1,679 | ¥2,481 |
| July 2010 | ¥1,810 | ¥2,675 |
| June 2010 | ¥1,881 | ¥2,780 |
| May 2010 | ¥2,074 | ¥3,065 |
| April 2010 | ¥2,290 | ¥3,385 |
| March 2010 | ¥2,547 | ¥3,765 |
| February 2010 | ¥2,224 | ¥3,305 |
| January 2010 | ¥2,126 | ¥3,160 |
| December 2009 | ¥2,456 | ¥3,650 |
| November 2009 | ¥1,911 | ¥2,840 |
| October 2009 | ¥2,039 | ¥3,030 |
| September 2009 | ¥2,072 | ¥3,080 |
| August 2009 | ¥2,187 | ¥3,250 |
| July 2009 | ¥2,564 | ¥3,810 |
| June 2009 | ¥2,187 | ¥3,250 |
| May 2009 | ¥2,140 | ¥3,180 |
| April 2009 | ¥1,800 | ¥2,675 |
| March 2009 | ¥1,443 | ¥2,145 |
| February 2009 | ¥1,432 | ¥2,155 |
| January 2009 | ¥1,518 | ¥2,285 |
| December 2008 | ¥1,551 | ¥2,335 |
| November 2008 | ¥1,538 | ¥2,315 |
| October 2008 | ¥1,624 | ¥2,445 |
| September 2008 | ¥2,113 | ¥3,180 |
| August 2008 | ¥3,048 | ¥4,660 |
| July 2008 | ¥3,460 | ¥5,290 |
| June 2008 | ¥3,499 | ¥5,350 |
| May 2008 | ¥3,898 | ¥5,960 |
| April 2008 | ¥3,728 | ¥5,700 |
| March 2008 | ¥2,891 | ¥4,420 |
| February 2008 | ¥3,060 | ¥4,740 |
| January 2008 | ¥3,169 | ¥4,910 |
| December 2007 | ¥3,653 | ¥5,660 |
| November 2007 | ¥3,905 | ¥6,050 |
| October 2007 | ¥4,318 | ¥6,690 |
| September 2007 | ¥5,254 | ¥8,140 |
| August 2007 | ¥4,843 | ¥7,560 |
| July 2007 | ¥5,260 | ¥8,210 |
| June 2007 | ¥4,914 | ¥7,670 |
| May 2007 | ¥4,741 | ¥7,400 |
| April 2007 | ¥4,241 | ¥6,620 |
| March 2007 | ¥4,465 | ¥6,970 |
| February 2007 | ¥4,626 | ¥7,290 |
| January 2007 | ¥4,245 | ¥6,690 |
| December 2006 | ¥3,890 | ¥6,130 |
| November 2006 | ¥3,389 | ¥5,340 |
| October 2006 | ¥2,983 | ¥4,700 |
| September 2006 | ¥2,938 | ¥4,630 |
| August 2006 | ¥3,000 | ¥4,780 |
| July 2006 | ¥2,874 | ¥4,580 |
| June 2006 | ¥3,044 | ¥4,850 |
| May 2006 | ¥3,025 | ¥4,820 |
| April 2006 | ¥2,774 | ¥4,420 |
| March 2006 | ¥2,981 | ¥4,750 |
| February 2006 | ¥2,652 | ¥4,320 |
| January 2006 | ¥2,585 | ¥4,210 |
| December 2005 | ¥2,431 | ¥3,960 |
| November 2005 | ¥2,333 | ¥3,800 |
| October 2005 | ¥2,204 | ¥3,590 |
| September 2005 | ¥2,265 | ¥3,690 |
| August 2005 | ¥1,965 | ¥3,200 |
| July 2005 | ¥1,787 | ¥2,910 |
| June 2005 | ¥1,682 | ¥2,740 |
| May 2005 | ¥1,679 | ¥2,735 |
| April 2005 | ¥1,787 | ¥2,910 |
| March 2005 | ¥1,836 | ¥2,990 |
| February 2005 | ¥1,948 | ¥3,220 |
| January 2005 | ¥1,733 | ¥2,865 |
| December 2004 | ¥1,769 | ¥2,925 |
| November 2004 | ¥1,791 | ¥2,960 |
| October 2004 | ¥1,721 | ¥2,845 |
| September 2004 | ¥1,899 | ¥3,140 |
| August 2004 | ¥1,803 | ¥2,980 |
| July 2004 | ¥1,612 | ¥2,665 |
| June 2004 | ¥1,618 | ¥2,675 |
| May 2004 | ¥1,443 | ¥2,385 |
| April 2004 | ¥1,497 | ¥2,475 |
| March 2004 | ¥1,721 | ¥2,845 |
| February 2004 | ¥1,652 | ¥2,760 |
| January 2004 | ¥1,634 | ¥2,730 |
| December 2003 | ¥1,751 | ¥2,925 |
| November 2003 | ¥1,535 | ¥2,565 |
| October 2003 | ¥1,682 | ¥2,810 |
| September 2003 | ¥1,460 | ¥2,440 |
| August 2003 | ¥1,407 | ¥2,350 |
| July 2003 | ¥1,197 | ¥2,000 |
| June 2003 | ¥1,077 | ¥1,800 |
| May 2003 | ¥840 | ¥1,404 |
| April 2003 | ¥860 | ¥1,437 |
| March 2003 | ¥898 | ¥1,500 |
| February 2003 | ¥1,017 | ¥1,717 |
| January 2003 | ¥908 | ¥1,533 |
| December 2002 | ¥854 | ¥1,441 |
| November 2002 | ¥854 | ¥1,441 |
| October 2002 | ¥886 | ¥1,496 |
| September 2002 | ¥808 | ¥1,364 |
5411.T
Price: ¥2,314
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 4.32%
Payout Ratio: 33.68%
Payout Ratio Range:
Dividend Per Share: 100.00 JPY
Earnings Per Share: 296.88 JPY
P/E Ratio: 9.18
Exchange: JPX
Sector: Basic Materials
Industry: Steel
Market Capitalization: 1.5 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 4