Skip to main content
logo
JX Advanced Metals Corporation (TYO:5016)
Japan flag Japan · Delayed Price · Currency is JPY
2,577.50
-75.50 (-2.85%)
At close: Jan 22, 2026

JX Advanced Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,660.502,678.002,507.002,554.00--3.73%24,933,300
Jan 21, 20262,625.002,744.002,595.002,653.002,653.00-0.82%48,251,400
Jan 20, 20262,753.002,793.002,625.002,675.002,675.00-1.24%51,075,900
Jan 19, 20262,602.002,717.502,579.002,708.502,708.503.79%40,355,200
Jan 16, 20262,583.002,698.002,552.502,609.502,609.501.97%57,214,900
Jan 15, 20262,461.502,630.002,442.002,559.002,559.005.03%57,299,700
Jan 14, 20262,322.002,496.002,321.002,436.502,436.507.52%46,633,200
Jan 13, 20262,277.002,327.502,211.002,266.002,266.003.52%31,486,800
Jan 9, 20262,111.002,195.002,058.002,189.002,189.004.34%31,043,700
Jan 8, 20262,148.002,213.502,090.502,098.002,098.00-1.78%27,791,100
Jan 7, 20262,179.502,217.502,136.002,136.002,136.00-1.09%28,552,200
Jan 6, 20262,070.002,165.002,060.002,159.502,159.506.91%29,259,800
Jan 5, 20262,030.002,037.501,984.002,020.002,020.003.06%18,563,100
Dec 30, 20251,900.001,974.501,890.001,960.001,960.00-0.25%20,598,800
Dec 29, 20251,957.001,996.501,932.501,965.001,965.002.50%23,381,400
Dec 26, 20251,880.001,932.001,878.501,917.001,917.002.40%20,116,000
Dec 25, 20251,889.501,931.001,853.001,872.001,872.00-0.87%20,249,300
Dec 24, 20251,800.001,891.501,789.501,888.501,888.504.42%27,434,900
Dec 23, 20251,768.001,817.001,754.501,808.501,808.501.40%11,462,900
Dec 22, 20251,760.001,803.501,744.001,783.501,783.503.57%14,108,900
Dec 19, 20251,694.001,722.001,678.501,722.001,722.002.38%17,553,100
Dec 18, 20251,675.501,714.501,664.001,682.001,682.00-2.61%11,600,300
Dec 17, 20251,697.501,747.501,683.001,727.001,727.000.91%10,954,600
Dec 16, 20251,733.001,738.001,687.001,711.501,711.50-2.34%13,784,300
Dec 15, 20251,744.001,778.501,735.001,752.501,752.50-0.90%12,992,700
Dec 12, 20251,747.501,771.501,702.001,768.501,768.504.15%17,343,200
Dec 11, 20251,785.001,795.501,696.001,698.001,698.00-4.69%15,259,600
Dec 10, 20251,759.001,797.001,742.501,781.501,781.503.07%18,905,000
Dec 9, 20251,769.501,779.001,716.001,728.501,728.50-4.11%14,660,800
Dec 8, 20251,774.501,813.001,765.001,802.501,802.501.44%19,665,900
Dec 5, 20251,700.001,782.501,684.001,777.001,777.004.56%20,880,700
Dec 4, 20251,678.001,703.001,663.001,699.501,699.502.84%14,296,200
Dec 3, 20251,696.001,697.001,652.501,652.501,652.50-0.87%12,306,400
Dec 2, 20251,664.501,689.001,648.501,667.001,667.001.03%15,400,300
Dec 1, 20251,697.501,706.501,634.001,650.001,650.00-1.14%19,201,500
Nov 28, 20251,713.001,714.001,665.001,669.001,669.00-5.36%26,085,500
Nov 27, 20251,731.001,763.501,707.001,763.501,763.507.43%21,137,700
Nov 26, 20251,643.001,661.001,621.001,641.501,641.501.89%16,647,200
Nov 25, 20251,652.001,698.001,609.001,611.001,611.000.59%28,669,700
Nov 21, 20251,603.501,632.501,578.001,601.501,601.50-6.18%57,789,200
Nov 20, 20251,730.001,733.001,642.001,707.001,707.005.53%32,918,900
Nov 19, 20251,617.001,672.501,551.001,617.501,617.500.09%46,787,800
Nov 18, 20251,761.001,780.501,610.001,616.001,616.00-10.45%34,765,300
Nov 17, 20251,738.001,827.501,735.001,804.501,804.504.82%30,230,400
Nov 14, 20251,750.501,797.001,711.001,721.501,721.50-7.82%41,036,900
Nov 13, 20251,936.001,936.501,844.001,867.501,867.50-3.76%39,940,900
Nov 12, 20251,970.501,997.001,860.001,940.501,940.50-0.97%57,785,500
Nov 11, 20252,002.002,052.001,940.501,959.501,959.50-0.13%30,674,300
Nov 10, 20251,974.502,007.501,957.501,962.001,962.002.00%20,832,700
Nov 7, 20251,985.502,004.001,897.001,923.501,923.50-4.82%29,405,400