JFE Systems Inc (PK) (JFEYF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 22.5065 | 22.5065 | 22.245 | 200 | 22.310375 | CS |
| 4 | 0 | 0 | 22.954 | 22.954 | 22.245 | 167 | 22.4391 | CS |
| 12 | 0 | 0 | 23.412633 | 23.412633 | 20.993 | 189 | 21.95164112 | CS |
| 26 | 0 | 0 | 26.564 | 26.71465 | 20.993 | 185 | 23.15160829 | CS |
| 52 | 0 | 0 | 26.564 | 26.71465 | 20.993 | 185 | 23.15160829 | CS |
| 156 | 0 | 0 | 16.4005 | 26.71465 | 15.1646 | 224 | 18.13756102 | CS |
| 260 | 0 | 0 | 32.66835 | 35.3206 | 15.1646 | 273 | 17.83002606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 22.5606 | 0.32 | 1.42 | 23.272 | 23.272 | 22.5606 | 500 |
| 1721251320 | 22.245 | -0.26 | -1.16 | 22.245 | 22.245 | 22.245 | 300 |
| 1721164920 | 22.5065 | -0.45 | -1.95 | 22.5065 | 22.5065 | 22.5065 | 100 |
| 1721078580 | 22.954 | 0 | 0.00 | 22.954 | 22.954 | 22.954 | 0 |
| 1720819380 | 22.954 | 0 | 0.00 | 22.954 | 22.954 | 22.954 | 0 |
| 1720732980 | 22.954 | 0 | 0.00 | 22.954 | 22.954 | 22.954 | 0 |
| 1720646580 | 22.954 | 0 | 0.00 | 22.954 | 22.954 | 22.954 | 0 |
| 1720560180 | 22.954 | 0 | 0.00 | 22.954 | 22.954 | 22.954 | 0 |
| 1720473780 | 22.954 | 0 | 0.00 | 22.954 | 22.954 | 22.954 | 0 |
| 1720214580 | 22.954 | 0 | 0.00 | 22.954 | 22.954 | 22.954 | 0 |
| 1720041780 | 22.954 | 0 | 0.00 | 22.954 | 22.954 | 22.954 | 0 |
| 1719955380 | 22.954 | 0 | 0.00 | 22.954 | 22.954 | 22.954 | 0 |
| 1719868980 | 22.954 | 1.92 | 9.13 | 22.954 | 22.954 | 22.954 | 100 |
| 1719610140 | 21.0334 | 0 | 0.00 | 21.0334 | 21.0334 | 21.0334 | 0 |
| 1719523740 | 21.0334 | 0 | 0.00 | 21.0334 | 21.0334 | 21.0334 | 0 |
| 1719437340 | 21.0334 | 0 | 0.00 | 21.0334 | 21.0334 | 21.0334 | 0 |
| 1719350940 | 21.0334 | 0 | 0.00 | 21.0334 | 21.0334 | 21.0334 | 0 |
| 1719264540 | 21.0334 | 0 | 0.00 | 21.0334 | 21.0334 | 21.0334 | 0 |
| 1719005340 | 21.0334 | 0 | 0.00 | 21.0334 | 21.0334 | 21.0334 | 0 |
| 1718918940 | 21.0334 | 0 | 0.00 | 21.0334 | 21.0334 | 21.0334 | 0 |
| 1718746140 | 21.0334 | 0 | 0.00 | 21.0334 | 21.0334 | 21.0334 | 0 |
| 1718659740 | 21.0334 | 0 | 0.00 | 21.0334 | 21.0334 | 21.0334 | 0 |
| 1718400540 | 21.0334 | 0 | 0.00 | 21.0334 | 21.0334 | 21.0334 | 0 |
| 1718314140 | 21.0334 | -0.47 | -2.18 | 21.0334 | 21.0334 | 21.0334 | 200 |
| 1718227560 | 21.502 | 0 | 0.00 | 21.502 | 21.502 | 21.502 | 0 |
| 1718141160 | 21.502 | 0 | 0.00 | 21.502 | 21.502 | 21.502 | 0 |
| 1718054760 | 21.502 | 0 | 0.00 | 21.502 | 21.502 | 21.502 | 0 |
| 1717795560 | 21.502 | 0 | 0.00 | 21.502 | 21.502 | 21.502 | 0 |
| 1717709160 | 21.502 | 0 | 0.00 | 21.502 | 21.502 | 21.502 | 0 |
| 1717622760 | 21.502 | 0 | 0.00 | 21.502 | 21.502 | 21.502 | 0 |
| 1717536360 | 21.502 | 0.34 | 1.59 | 21.502 | 21.502 | 21.502 | 200 |
| 1717450140 | 21.16635 | 0.17 | 0.83 | 21.16635 | 21.16635 | 21.16635 | 200 |
| 1717190940 | 20.993 | 0 | 0.00 | 20.993 | 20.993 | 20.993 | 0 |
| 1717104540 | 20.993 | -0.36 | -1.70 | 20.993 | 20.993 | 20.993 | 200 |
| 1717018020 | 21.355 | -2.06 | -8.79 | 21.355 | 21.355 | 21.355 | 100 |
| 1716931200 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1716585600 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1716499200 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1716412800 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1716326400 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1716240000 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1715980800 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1715894400 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1715808000 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1715721600 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1715635200 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1715376000 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1715289600 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1715203200 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1715116800 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1715030400 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1714771200 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1714684800 | 23.412633 | 0 | 0.00 | 23.412633 | 23.412633 | 23.412633 | 0 |
| 1714598400 | 23.412633 | -1.53 | -6.15 | 23.412633 | 23.412633 | 23.412633 | 300 |
| 1714483800 | 24.9465 | 0 | 0.00 | 24.9465 | 24.9465 | 24.9465 | 0 |
| 1714397400 | 24.9465 | 0 | 0.00 | 24.9465 | 24.9465 | 24.9465 | 0 |
| 1714138200 | 24.9465 | 0 | 0.00 | 24.9465 | 24.9465 | 24.9465 | 0 |
| 1714051800 | 24.9465 | 0 | 0.00 | 24.9465 | 24.9465 | 24.9465 | 0 |
| 1713965400 | 24.9465 | 0 | 0.00 | 24.9465 | 24.9465 | 24.9465 | 0 |
| 1713879000 | 24.9465 | 0 | 0.00 | 24.9465 | 24.9465 | 24.9465 | 0 |
| 1713792600 | 24.9465 | 0 | 0.00 | 24.9465 | 24.9465 | 24.9465 | 0 |
| 1713533400 | 24.9465 | 0 | 0.00 | 24.9465 | 24.9465 | 24.9465 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
