JPX · 5411 · stock
JFE Holdings, Inc. (5411) stock price history
Every JPX trading session of JFE Holdings, Inc. from Sep 26, 2002 to Sep 29, 2026: 5,958 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5411 adjusted close, 2002 to 2026
- ¥5,114
- All time high, 2007
- ¥2,309
- 52 week high, ¥1,535 low
- 5,958
- Daily sessions since 2002
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
5411 key facts
- JFE Holdings, Inc. (5411) closed at ¥1,737 on Sep 29, 2026 on JPX.
- 5411's all time high close is ¥5,114, set on Jul 23, 2007; its all time low close is ¥495.95 on Apr 22, 2020.
- 5411's 52 week range is ¥1,535 to ¥2,309.
- 5411 returned -3.1% over the year to Sep 29, 2026 and +25.8% over five years.
- Over ten years 5411 returned +74%, +5.7% a year compounded.
- 5411's deepest drawdown was -90.3% from Jul 23, 2007 to Apr 22, 2020.
- DataCedar holds 5,958 daily sessions of 5411 history from Sep 26, 2002 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5411 price chart, 2002 to 2026
5411 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | +11.1% |
| 6 months | -6.2% |
| Year to date | -11.2% |
| 1 year | -3.1% |
| 3 years | -11.2% |
| 5 years | +25.8% |
| 10 years | +74.3% |
| Since Sep 26, 2002 | +131.4% |
| Compound annual growth, 24.0 years | +3.6% |
5411 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,114 on Jul 23, 2007
- All time low close
- ¥495.95 on Apr 22, 2020
- 52 week high
- ¥2,309 on Feb 12, 2026
- 52 week low
- ¥1,535 on Jun 26, 2026
- Deepest drawdown
- -90.3% from Jul 23, 2007 to Apr 22, 2020, not yet recovered
- Best single session
- +18.9% on Oct 14, 2008
- Worst single session
- -15.1% on Oct 16, 2008
- Volatility, 1 year annualised
- 26.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2002
- 2.3×
- Best calendar year
- 2003, +105%
- Worst calendar year
- 2008, -58%
5411 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Sep 26, 2002; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,975 | ¥2,309 | ¥1,535 | ¥1,737 | -11.2% | 967.2M | 179 |
| 2025 | ¥1,662 | ¥1,967 | ¥1,490 | ¥1,955 | +17.7% | 967.2M | 243 |
| 2024 | ¥1,957 | ¥2,362 | ¥1,544 | ¥1,662 | -14.9% | 1.1B | 245 |
| 2023 | ¥1,308 | ¥2,128 | ¥1,282 | ¥1,953 | +48.3% | 1.4B | 246 |
| 2022 | ¥1,172 | ¥1,482 | ¥1,106 | ¥1,317 | +13.6% | 1.7B | 244 |
| 2021 | ¥757.57 | ¥1,490 | ¥685.53 | ¥1,159 | +54.7% | 1.7B | 245 |
| 2020 | ¥1,042 | ¥1,162 | ¥474.71 | ¥749.23 | -30.0% | 1.1B | 242 |
| 2019 | ¥1,232 | ¥1,489 | ¥872.29 | ¥1,070 | -16.3% | 687M | 241 |
| 2018 | ¥1,891 | ¥2,017 | ¥1,206 | ¥1,279 | -32.4% | 718.3M | 261 |
| 2017 | ¥1,231 | ¥1,938 | ¥1,182 | ¥1,891 | +56.6% | 939.9M | 253 |
| 2016 | ¥1,285 | ¥1,345 | ¥812.97 | ¥1,207 | -6.7% | 1.3B | 245 |
| 2015 | ¥1,754 | ¥2,053 | ¥1,034 | ¥1,294 | -26.9% | 922.3M | 244 |
| 2014 | ¥1,609 | ¥1,851 | ¥1,149 | ¥1,770 | +9.9% | 830.5M | 244 |
| 2013 | ¥1,063 | ¥1,790 | ¥945.68 | ¥1,610 | +59.1% | 1.3B | 245 |
| 2012 | ¥892.80 | ¥1,178 | ¥594.44 | ¥1,012 | +15.5% | 1.1B | 248 |
| 2011 | ¥1,770 | ¥1,819 | ¥764.63 | ¥875.84 | -50.1% | 651.7M | 245 |
| 2010 | ¥2,245 | ¥2,383 | ¥1,510 | ¥1,755 | -21.5% | 757.4M | 243 |
| 2009 | ¥1,484 | ¥2,376 | ¥1,153 | ¥2,235 | +58.3% | 840.1M | 243 |
| 2008 | ¥3,237 | ¥3,810 | ¥1,179 | ¥1,412 | -57.5% | 1.1B | 245 |
| 2007 | ¥3,541 | ¥5,125 | ¥3,008 | ¥3,325 | -6.1% | 855.4M | 245 |
| 2006 | ¥2,213 | ¥3,627 | ¥2,023 | ¥3,541 | +60.0% | 852.9M | 260 |
| 2005 | ¥1,610 | ¥2,352 | ¥1,447 | ¥2,213 | +37.4% | 784.6M | 260 |
| 2004 | ¥1,593 | ¥1,795 | ¥1,148 | ¥1,610 | +1.1% | 536M | 262 |
| 2003 | ¥776.98 | ¥1,621 | ¥700.95 | ¥1,593 | +105.1% | 381.9M | 261 |
| 2002 | ¥733.30 | ¥833.05 | ¥644.87 | ¥776.98 | n/a | 79.7M | 69 |
5411 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,737 | -6.0% |
| August 2026 | ¥1,847 | +1.6% |
| July 2026 | ¥1,818 | +16.5% |
| June 2026 | ¥1,560 | -8.3% |
| May 2026 | ¥1,701 | -0.8% |
| April 2026 | ¥1,715 | -5.5% |
| March 2026 | ¥1,816 | -15.7% |
| February 2026 | ¥2,154 | +5.5% |
| January 2026 | ¥2,042 | +4.4% |
| December 2025 | ¥1,955 | +4.3% |
| November 2025 | ¥1,875 | +8.3% |
| October 2025 | ¥1,731 | -2.6% |
About the 5411 data
Daily bars. 5,958 sessions from Sep 26, 2002 to Sep 29, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5411/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5411 share price history
