Japan Steel Works Ltd Historical Data - J9R | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Japan Steel Works Ltd (J9R)
Japan Steel Works Ltd (J9R) Historical

Japan Steel Works Ltd (J9R)

34.80

-0.200001

(-0.57%)

Closed January 20 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.800001	-7.44681117021	37.6	37.6	34.799999	92	35.31490828	DE
4	-3.800001	-9.84456217617	38.6	38.6	33.4	174	35.38280125	DE
12	4.199999	13.7254869281	30.6	43.8	30.2	198	36.95875023	DE
26	9.199999	35.9374960937	25.6	43.8	19.399999	197	33.7277441	DE
52	19.499999	127.450973856	15.3	43.8	14.7	199	28.80755101	DE
156	16.699999	92.2651878453	18.1	43.8	14.7	192	27.322884	DE
260	16.699999	92.2651878453	18.1	43.8	14.7	192	27.322884	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737408420	35.6	0	0.00	35.6	35.6	35.6	0
1737149220	35.6	0.8	2.30	35.6	35.6	35.6	2
1737062820	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1736976420	34.799999	-2.8	-7.45	35.2	35.6	34.799999	223
1736890020	37.6	0	0.00	37.6	37.6	37.6	0
1736803620	37.6	1.2	3.30	37.6	37.6	37.6	50
1736544420	36.4	1.4	4.00	36.799999	36.799999	36.4	65
1736458020	35	-1	-2.78	35	35	35	274
1736371620	36	-0.2	-0.55	36	36	36	1
1736285220	36.2	0.4	1.12	36.2	36.2	36.2	210
1736198820	35.799999	0.6	1.70	35	35.799999	35	153
1735939620	35.2	1.8	5.39	34.2	35.2	34	465
1735853220	33.4	-1.2	-3.47	34.6	35.2	33.4	371
1735594020	34.6	-1.6	-4.42	34.6	34.6	34.6	9
1735334820	36.2	-1.8	-4.74	36.2	36.2	36.2	269
1734989220	38	0.4	1.06	38.6	38.6	38	164
1734730020	37.6	-1.4	-3.59	37.6	37.6	37.6	111
1734643620	39	0	0.00	39	39	39	0
1734557220	39	-0.6	-1.52	39	39	39	51
1734470820	39.6	0	0.00	39.6	39.6	39.6	0
1734384420	39.6	0	0.00	39.2	39.6	39	264
1734125220	39.6	0	0.00	39.6	39.6	39.6	3
1734038820	39.6	2.2	5.88	40.2	40.4	39.6	163
1733952420	37.4	0	0.00	37.4	37.4	37.4	0
1733866020	37.4	-1.4	-3.61	37.4	37.4	37.4	113
1733779620	38.799999	-0.6	-1.52	38.799999	38.799999	38.799999	2
1733520420	39.4	-2.8	-6.64	39.6	40	39	382
1733434020	42.2	-1.2	-2.76	42.2	42.2	41	552
1733347620	43.4	1	2.36	43.2	43.8	43.2	354
1733261220	42.4	0.8	1.92	41.6	42.4	41.6	41
1733174820	41.6	1.2	2.97	41.2	41.6	40.4	125
1732915620	40.4	0.8	2.02	40.2	40.4	40.2	134
1732829220	39.6	0	0.00	39.6	39.6	39.6	0
1732742820	39.6	-0.8	-1.98	39.6	39.6	39.6	123
1732656420	40.4	0	0.00	40.4	40.4	40.4	0
1732570020	40.4	0.2	0.50	40.799999	40.799999	40.4	3
1732310820	40.2	-0.4	-0.99	40.2	40.2	40.2	139
1732224420	40.6	0.4	1.00	40.4	40.6	40.4	414
1732138020	40.2	1.6	4.15	41	41	40.2	155
1732051620	38.6	3.6	10.29	39.4	39.4	38.6	752
1731965220	35	-1.2	-3.31	35.6	35.6	35	101
1731705960	36.2	2	5.85	36.4	36.4	36.2	452
1731619560	34.2	0	0.00	34.2	34.2	34.2	140
1731533160	34.2	-1.8	-5.00	34.2	34.2	34.2	145
1731446820	36	0	0.00	36	36	36	0
1731360420	36	-0.8	-2.17	35.6	36	35.6	132
1731101220	36.799999	6.6	21.85	37.4	37.4	36.799999	159
1731014760	30.2	0	0.00	30.2	30.2	30.2	0
1730928360	30.2	0	0.00	30.2	30.2	30.2	0
1730841960	30.2	0	0.00	30.2	30.2	30.2	0
1730755560	30.2	0	0.00	30.2	30.2	30.2	250
1730496360	30.2	-1	-3.21	30.2	30.2	30.2	40
1730409960	31.2	0.4	1.30	31.2	31.2	31.2	400
1730323560	30.8	0	0.00	30.8	30.8	30.8	0
1730237160	30.8	0.2	0.65	31	31	30.4	406
1730150760	30.6	-1.6	-4.97	30.6	30.6	30.6	152
1729888020	32.2	0.4	1.26	32.2	32.2	32.2	14
1729801560	31.8	0	0.00	31.8	31.8	31.8	0
1729715160	31.8	-2.2	-6.47	31.8	31.8	31.8	58
1729628760	34	0	0.00	34	34	34	0
1729542360	34	-0.8	-2.30	34	34	34	75

Japan Steel Works

GT Capital (PK)

Wallbridge Mining (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions