Japan Securities Finance Co., Ltd. (JSE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:26AM CEST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Oct 03, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 81 |
| Oct 02, 2024 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 81 |
| Oct 01, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Sept 30, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Sept 27, 2024 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | - |
| Sept 27, 2024 | 8 Dividend | |||||
| Sept 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 4.00 | - |
| Sept 25, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 3.97 | - |
| Sept 24, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 4.13 | - |
| Sept 23, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 4.13 | 4 |
| Sept 20, 2024 | 12.40 | 12.40 | 12.30 | 12.30 | 4.10 | - |
| Sept 19, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 4.23 | 4 |
| Sept 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17 | - |
| Sept 17, 2024 | 12.40 | 12.40 | 12.20 | 12.20 | 4.07 | - |
| Sept 16, 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 4.03 | - |
| Sept 13, 2024 | 12.10 | 12.10 | 11.20 | 11.20 | 3.73 | - |
| Sept 12, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 4.07 | - |
| Sept 11, 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 3.93 | - |
| Sept 10, 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 4.00 | - |
| Sept 09, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 3.93 | - |
| Sept 06, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 4.00 | - |
| Sept 05, 2024 | 12.10 | 12.10 | 11.50 | 11.50 | 3.83 | - |
| Sept 04, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 4.03 | - |
| Sept 03, 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 4.17 | - |
| Sept 02, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 4.03 | - |
| Aug 30, 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 4.13 | - |
| Aug 29, 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 4.17 | - |
| Aug 28, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 4.23 | - |
| Aug 27, 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 4.27 | - |
| Aug 26, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17 | - |
| Aug 23, 2024 | 12.80 | 12.90 | 12.80 | 12.90 | 4.30 | - |
| Aug 22, 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 4.07 | - |
| Aug 21, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 4.00 | - |
| Aug 20, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 3.87 | - |
| Aug 19, 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 3.73 | - |
| Aug 16, 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 3.77 | - |
| Aug 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 3.67 | - |
| Aug 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 3.57 | - |
| Aug 13, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 3.47 | - |
| Aug 12, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 3.30 | - |
| Aug 09, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 3.32 | - |
| Aug 08, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 3.28 | - |
| Aug 07, 2024 | 9.80 | 9.80 | 9.75 | 9.75 | 3.25 | - |
| Aug 06, 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 3.20 | - |
| Aug 05, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 3.00 | - |
| Aug 02, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 3.07 | - |
| Aug 01, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 3.43 | - |
| Jul 31, 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 3.53 | - |
| Jul 30, 2024 | 9.70 | 9.80 | 9.70 | 9.80 | 3.27 | - |
| Jul 29, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 3.28 | - |
| Jul 26, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 3.18 | - |
| Jul 25, 2024 | 9.65 | 9.65 | 9.60 | 9.60 | 3.20 | - |
| Jul 24, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 3.33 | - |
| Jul 23, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 3.43 | - |
| Jul 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 3.33 | - |
| Jul 19, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 3.27 | - |
| Jul 18, 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 3.37 | - |
| Jul 17, 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 3.33 | - |
| Jul 16, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 3.23 | - |
| Jul 15, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 3.17 | - |
| Jul 12, 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 3.17 | - |
| Jul 11, 2024 | 9.20 | 9.35 | 9.20 | 9.35 | 3.12 | - |
| Jul 10, 2024 | 9.20 | 9.20 | 9.15 | 9.15 | 3.05 | - |
| Jul 09, 2024 | 9.25 | 9.25 | 9.20 | 9.20 | 3.07 | - |
| Jul 08, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 3.05 | - |
| Jul 05, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 3.12 | - |
| Jul 04, 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 3.10 | - |
| Jul 03, 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 3.08 | - |
| Jul 02, 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 3.08 | - |
| Jul 01, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 3.07 | - |
| Jun 28, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 3.07 | - |
| Jun 27, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 3.05 | - |
| Jun 26, 2024 | 9.25 | 9.25 | 9.20 | 9.20 | 3.07 | - |
| Jun 25, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 3.07 | - |
| Jun 24, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 3.08 | - |
| Jun 21, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 3.13 | - |
| Jun 20, 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 3.10 | - |
| Jun 19, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 3.10 | - |
| Jun 18, 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 3.10 | - |
| Jun 17, 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 3.10 | - |
| Jun 14, 2024 | 9.40 | 9.50 | 9.40 | 9.50 | 3.17 | - |
| Jun 13, 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 3.13 | - |
| Jun 12, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 3.13 | - |
| Jun 11, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 3.25 | - |
| Jun 10, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 3.27 | - |
| Jun 07, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 3.23 | - |
| Jun 06, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 3.25 | - |
| Jun 05, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 3.20 | - |
| Jun 04, 2024 | 9.70 | 9.75 | 9.70 | 9.75 | 3.25 | - |
| Jun 03, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 3.23 | - |
| May 31, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 3.22 | - |
| May 30, 2024 | 9.35 | 9.35 | 9.30 | 9.30 | 3.10 | - |
| May 29, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 3.10 | - |
| May 28, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 3.13 | - |
| May 27, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 3.12 | - |
| May 24, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 3.12 | - |
| May 23, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 3.17 | - |
| May 22, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 3.15 | - |
| May 21, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 3.22 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.