Japan Steel Works Ltd Historical Data - J9R | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Japan Steel Works Ltd (J9R)

42.20

1.00

(2.43%)

Closed December 03 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.6	6.56565656566	39.6	42.4	39.6	127	40.53507853	DE
4	4.8	12.8342245989	37.4	42.4	34.2	212	38.1666442	DE
12	15.6	58.6466165414	26.6	42.4	25.8	192	34.52891038	DE
26	16	61.0687022901	26.2	42.4	19.399999	210	30.71729229	DE
52	26.3	165.408805031	15.9	42.4	14.7	200	26.00903656	DE
156	24.1	133.149171271	18.1	42.4	14.7	194	25.68276066	DE
260	24.1	133.149171271	18.1	42.4	14.7	194	25.68276066	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1729283160	34.799999	-1.4	-3.87	34.799999	34.799999	34.799999	11
1729196760	36.2	1.4	4.02	37.2	37.6	36.2	860
1729110360	34.799999	-0.8	-2.25	34.6	34.799999	34.6	45
1729023960	35.6	0.6	1.71	34.799999	35.799999	34.799999	316
1728937560	35	0	0.00	35	35	35	0
1728678360	35	0	0.00	35	35	35	0
1728591960	35	0.4	1.16	35	35	35	286
1728505560	34.6	0	0.00	34.6	34.6	34.6	0
1728419160	34.6	-1	-2.81	34.6	34.6	34.6	11
1728332760	35.6	0.8	2.30	35.6	35.6	35.6	58
1728073560	34.799999	1.2	3.57	34.799999	34.799999	34.799999	100
1727987220	33.6	-0.4	-1.18	33.799999	33.799999	33.6	119
1727900820	34	0	0.00	34	34	34	137
1727814420	34	2.6	8.28	33.799999	34	33.4	263
1727728020	31.4	-0.8	-2.48	31.4	31.4	31.4	181
1727468760	32.2	0	0.00	32.4	32.4	32.2	464
1727382360	32.2	2	6.62	31.8	32.2	31.8	88
1727295960	30.2	2.2	7.86	30.8	30.8	30.2	116
1727209560	28	0	0.00	28	28	28	0
1727123160	28	1.2	4.48	28	28	28	1
1726864020	26.8	0	0.00	26.8	26.8	26.8	0
1726777620	26.8	0	0.00	26.8	26.8	26.8	0
1726691220	26.8	0	0.00	26.8	26.8	26.8	0
1726604820	26.8	0	0.00	26.8	26.8	26.8	0
1726518420	26.8	0	0.00	27.4	27.4	26.8	2
1726259160	26.8	1	3.88	26.8	26.8	26.8	182
1726172760	25.8	0	0.00	25.8	25.8	25.8	0
1726086360	25.8	-0.8	-3.01	26	26	25.8	390
1725999960	26.6	-1.4	-5.00	26.6	26.6	26.6	50
1725913560	28	0	0.00	28	28	28	0
1725654360	28	0	0.00	28	28	28	0
1725567960	28	0	0.00	28	28	28	0
1725481560	28	0	0.00	28	28	28	0

Japan Steel Works

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