JX Advanced Metals Corporation (TYO:5016)
Japan flag Japan · Delayed Price · Currency is JPY
2,187.50
+100.50 (4.82%)
Oct 8, 2025, 3:30 PM JST

JX Advanced Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20252,000.002,197.001,967.502,187.502,187.504.82%77,730,300
Oct 7, 20252,259.002,339.001,908.502,087.002,087.00-5.67%86,486,800
Oct 6, 20252,202.502,266.002,141.002,212.502,212.504.49%49,432,600
Oct 3, 20252,065.002,123.502,031.002,117.502,117.501.00%45,574,100
Oct 2, 20252,030.002,098.001,992.002,096.502,096.505.30%53,685,600
Oct 1, 20251,940.002,012.501,891.501,991.001,991.001.56%53,163,100
Sep 30, 20251,925.001,974.001,909.001,960.501,960.503.29%44,726,400
Sep 29, 20251,801.001,911.001,795.501,898.001,898.005.89%50,230,600
Sep 26, 20251,823.501,849.001,780.001,792.501,786.50-2.79%29,580,500
Sep 25, 20251,723.501,855.001,699.501,844.001,837.839.14%47,959,100
Sep 24, 20251,639.001,696.001,636.001,689.501,683.843.78%22,219,800
Sep 22, 20251,660.001,662.001,615.001,628.001,622.55-0.64%17,837,200
Sep 19, 20251,650.001,668.001,582.001,638.501,633.02-0.03%61,126,100
Sep 18, 20251,577.001,659.001,577.001,639.001,633.513.93%27,568,400
Sep 17, 20251,592.501,624.001,577.001,577.001,571.72-1.74%22,545,200
Sep 16, 20251,638.001,639.001,553.501,605.001,599.63-2.13%40,763,000
Sep 12, 20251,588.001,683.001,576.001,640.001,634.512.92%46,751,700
Sep 11, 20251,541.001,629.501,525.501,593.501,588.178.33%55,873,100
Sep 10, 20251,490.001,526.001,463.001,471.001,466.08-1.80%36,219,400
Sep 9, 20251,600.001,601.001,495.001,498.001,492.99-4.59%45,821,800
Sep 8, 20251,522.501,574.501,520.001,570.001,564.746.48%32,088,200
Sep 5, 20251,508.501,544.501,433.001,474.501,469.560.41%39,810,400
Sep 4, 20251,444.501,518.001,441.501,468.501,463.582.30%39,719,000
Sep 3, 20251,406.001,481.001,390.001,435.501,430.691.52%35,870,400
Sep 2, 20251,400.001,434.001,391.001,414.001,409.261.91%22,164,300
Sep 1, 20251,367.001,401.501,357.501,387.501,382.851.72%17,414,400
Aug 29, 20251,358.001,377.001,340.501,364.001,359.43-0.33%19,111,000
Aug 28, 20251,300.001,374.001,288.001,368.501,363.924.23%24,421,800
Aug 27, 20251,257.501,317.001,225.001,313.001,308.605.55%22,369,900
Aug 26, 20251,259.501,269.001,231.001,244.001,239.83-2.01%30,837,600
Aug 25, 20251,245.001,283.501,244.001,269.501,265.255.05%18,663,800
Aug 22, 20251,175.001,219.001,167.001,208.501,204.456.20%22,603,100
Aug 21, 20251,095.001,169.501,095.001,138.001,134.194.12%14,325,900
Aug 20, 20251,127.001,134.001,076.501,093.001,089.34-3.32%12,530,600
Aug 19, 20251,100.001,156.501,098.001,130.501,126.711.30%15,486,500
Aug 18, 20251,109.501,139.001,101.001,116.001,112.262.95%16,514,600
Aug 15, 20251,008.001,120.001,004.501,084.001,080.377.54%30,374,400
Aug 14, 20251,005.001,040.00998.301,008.001,004.620.30%15,800,200
Aug 13, 20251,000.001,005.00990.201,005.001,001.630.90%13,533,600
Aug 12, 2025995.00999.90985.30996.00992.66-0.01%11,874,000
Aug 8, 2025980.001,000.00979.40996.10992.761.44%18,475,000
Aug 7, 2025962.80984.00962.10982.00978.710.72%16,432,900
Aug 6, 2025957.10987.30950.00975.00971.7310.17%53,586,500
Aug 5, 2025876.40889.80875.30885.00882.041.77%7,039,800
Aug 4, 2025867.00875.50864.50869.60866.69-1.70%4,466,600
Aug 1, 2025886.00895.00881.50884.60881.64-0.91%6,361,300
Jul 31, 2025884.90894.00871.40892.70889.710.59%9,028,000
Jul 30, 2025864.50887.90858.30887.50884.532.78%6,675,300
Jul 29, 2025871.00871.00860.90863.50860.61-1.54%4,077,800
Jul 28, 2025880.00884.70869.60877.00874.06-1.02%4,628,800