JX Advanced Metals Corporation (TYO:5016)
Japan · Delayed Price · Currency is JPY 1,364.00
-4.50 (-0.33%)
Aug 29, 2025, 3:30 PM JST
JX Advanced Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,358.00 | 1,377.00 | 1,340.50 | 1,362.00 | - | -0.47% | 11,799,300 |
| Aug 28, 2025 | 1,300.00 | 1,374.00 | 1,288.00 | 1,368.50 | 1,368.50 | 4.23% | 24,421,800 |
| Aug 27, 2025 | 1,257.50 | 1,317.00 | 1,225.00 | 1,313.00 | 1,313.00 | 5.55% | 22,369,900 |
| Aug 26, 2025 | 1,259.50 | 1,269.00 | 1,231.00 | 1,244.00 | 1,244.00 | -2.01% | 30,837,600 |
| Aug 25, 2025 | 1,245.00 | 1,283.50 | 1,244.00 | 1,269.50 | 1,269.50 | 5.05% | 18,663,800 |
| Aug 22, 2025 | 1,175.00 | 1,219.00 | 1,167.00 | 1,208.50 | 1,208.50 | 6.20% | 22,603,100 |
| Aug 21, 2025 | 1,095.00 | 1,169.50 | 1,095.00 | 1,138.00 | 1,138.00 | 4.12% | 14,325,900 |
| Aug 20, 2025 | 1,127.00 | 1,134.00 | 1,076.50 | 1,093.00 | 1,093.00 | -3.32% | 12,530,600 |
| Aug 19, 2025 | 1,100.00 | 1,156.50 | 1,098.00 | 1,130.50 | 1,130.50 | 1.30% | 15,486,500 |
| Aug 18, 2025 | 1,109.50 | 1,139.00 | 1,101.00 | 1,116.00 | 1,116.00 | 2.95% | 16,514,600 |
| Aug 15, 2025 | 1,008.00 | 1,120.00 | 1,004.50 | 1,084.00 | 1,084.00 | 7.54% | 30,374,400 |
| Aug 14, 2025 | 1,005.00 | 1,040.00 | 998.30 | 1,008.00 | 1,008.00 | 0.30% | 15,800,200 |
| Aug 13, 2025 | 1,000.00 | 1,005.00 | 990.20 | 1,005.00 | 1,005.00 | 0.90% | 13,533,600 |
| Aug 12, 2025 | 995.00 | 999.90 | 985.30 | 996.00 | 996.00 | -0.01% | 11,874,000 |
| Aug 8, 2025 | 980.00 | 1,000.00 | 979.40 | 996.10 | 996.10 | 1.44% | 18,475,000 |
| Aug 7, 2025 | 962.80 | 984.00 | 962.10 | 982.00 | 982.00 | 0.72% | 16,432,900 |
| Aug 6, 2025 | 957.10 | 987.30 | 950.00 | 975.00 | 975.00 | 10.17% | 53,586,500 |
| Aug 5, 2025 | 876.40 | 889.80 | 875.30 | 885.00 | 885.00 | 1.77% | 7,039,800 |
| Aug 4, 2025 | 867.00 | 875.50 | 864.50 | 869.60 | 869.60 | -1.70% | 4,466,600 |
| Aug 1, 2025 | 886.00 | 895.00 | 881.50 | 884.60 | 884.60 | -0.91% | 6,361,300 |
| Jul 31, 2025 | 884.90 | 894.00 | 871.40 | 892.70 | 892.70 | 0.59% | 9,028,000 |
| Jul 30, 2025 | 864.50 | 887.90 | 858.30 | 887.50 | 887.50 | 2.78% | 6,675,300 |
| Jul 29, 2025 | 871.00 | 871.00 | 860.90 | 863.50 | 863.50 | -1.54% | 4,077,800 |
| Jul 28, 2025 | 880.00 | 884.70 | 869.60 | 877.00 | 877.00 | -1.02% | 4,628,800 |
| Jul 25, 2025 | 880.00 | 895.00 | 879.50 | 886.00 | 886.00 | 0.81% | 9,427,500 |
| Jul 24, 2025 | 861.00 | 879.40 | 856.10 | 878.90 | 878.90 | 1.93% | 9,601,000 |
| Jul 23, 2025 | 849.70 | 872.60 | 849.60 | 862.30 | 862.30 | 1.49% | 12,245,900 |
| Jul 22, 2025 | 843.00 | 850.00 | 840.30 | 849.60 | 849.60 | 1.64% | 4,514,800 |
| Jul 18, 2025 | 830.00 | 846.70 | 826.70 | 835.90 | 835.90 | 0.47% | 4,616,700 |
| Jul 17, 2025 | 835.20 | 836.50 | 824.20 | 832.00 | 832.00 | -1.56% | 4,326,600 |
| Jul 16, 2025 | 839.00 | 849.90 | 835.00 | 845.20 | 845.20 | 0.62% | 5,030,800 |
| Jul 15, 2025 | 839.90 | 843.00 | 834.00 | 840.00 | 840.00 | -0.27% | 4,068,400 |
| Jul 14, 2025 | 845.00 | 848.20 | 836.00 | 842.30 | 842.30 | -0.57% | 4,061,600 |
| Jul 11, 2025 | 840.00 | 850.00 | 835.00 | 847.10 | 847.10 | 0.62% | 9,464,300 |
| Jul 10, 2025 | 821.70 | 847.00 | 813.20 | 841.90 | 841.90 | 1.83% | 8,879,200 |
| Jul 9, 2025 | 845.10 | 847.90 | 826.80 | 826.80 | 826.80 | 0.35% | 7,972,500 |
| Jul 8, 2025 | 800.30 | 829.80 | 798.90 | 823.90 | 823.90 | 2.12% | 4,619,100 |
| Jul 7, 2025 | 814.20 | 818.70 | 805.40 | 806.80 | 806.80 | -1.48% | 3,202,500 |
| Jul 4, 2025 | 838.00 | 842.10 | 815.90 | 818.90 | 818.90 | -2.86% | 5,805,500 |
| Jul 3, 2025 | 825.00 | 844.00 | 823.30 | 843.00 | 843.00 | 3.54% | 13,604,700 |
| Jul 2, 2025 | 816.00 | 825.80 | 807.00 | 814.20 | 814.20 | -1.07% | 6,127,000 |
| Jul 1, 2025 | 810.00 | 826.00 | 800.10 | 823.00 | 823.00 | 1.98% | 6,010,200 |
| Jun 30, 2025 | 810.00 | 822.50 | 804.40 | 807.00 | 807.00 | -0.37% | 7,449,900 |
| Jun 27, 2025 | 793.70 | 813.00 | 789.20 | 810.00 | 810.00 | 2.77% | 8,493,900 |
| Jun 26, 2025 | 780.20 | 792.00 | 780.20 | 788.20 | 788.20 | 0.22% | 3,530,600 |
| Jun 25, 2025 | 796.00 | 800.90 | 779.90 | 786.50 | 786.50 | -1.23% | 4,007,800 |
| Jun 24, 2025 | 772.00 | 796.30 | 765.10 | 796.30 | 796.30 | 4.08% | 4,345,800 |
| Jun 23, 2025 | 777.00 | 777.90 | 762.10 | 765.10 | 765.10 | -2.06% | 2,806,100 |
| Jun 20, 2025 | 787.00 | 792.70 | 781.20 | 781.20 | 781.20 | -0.89% | 5,279,700 |
| Jun 19, 2025 | 790.30 | 793.10 | 781.20 | 788.20 | 788.20 | -0.76% | 2,792,900 |