JX Advanced Metals Corporation (TYO:5016)
Japan · Delayed Price · Currency is JPY 3,250.00
-30.00 (-0.91%)
Feb 13, 2026, 11:30 AM JST
JX Advanced Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3,291.00 | 3,606.00 | 3,177.00 | 3,250.00 | - | -0.91% | 53,192,800 |
| Feb 12, 2026 | 3,100.00 | 3,280.00 | 3,063.00 | 3,280.00 | 3,280.00 | 18.01% | 17,930,200 |
| Feb 10, 2026 | 2,728.00 | 2,797.00 | 2,677.00 | 2,779.50 | 2,779.50 | 3.33% | 35,455,400 |
| Feb 9, 2026 | 2,667.50 | 2,709.50 | 2,598.00 | 2,690.00 | 2,690.00 | 6.37% | 28,185,300 |
| Feb 6, 2026 | 2,454.50 | 2,538.50 | 2,430.00 | 2,529.00 | 2,529.00 | -0.67% | 24,735,500 |
| Feb 5, 2026 | 2,678.00 | 2,742.00 | 2,507.00 | 2,546.00 | 2,546.00 | -3.56% | 46,683,400 |
| Feb 4, 2026 | 2,580.00 | 2,664.00 | 2,564.50 | 2,640.00 | 2,640.00 | 6.43% | 28,234,100 |
| Feb 3, 2026 | 2,403.00 | 2,487.00 | 2,379.00 | 2,480.50 | 2,480.50 | 5.42% | 26,975,800 |
| Feb 2, 2026 | 2,436.50 | 2,534.50 | 2,341.00 | 2,353.00 | 2,353.00 | -7.23% | 37,049,000 |
| Jan 30, 2026 | 2,612.00 | 2,734.00 | 2,476.00 | 2,536.50 | 2,536.50 | -3.33% | 43,810,500 |
| Jan 29, 2026 | 2,649.00 | 2,658.50 | 2,561.50 | 2,624.00 | 2,624.00 | 0.96% | 26,357,200 |
| Jan 28, 2026 | 2,561.00 | 2,638.50 | 2,548.50 | 2,599.00 | 2,599.00 | 1.44% | 24,903,600 |
| Jan 27, 2026 | 2,563.50 | 2,628.00 | 2,540.00 | 2,562.00 | 2,562.00 | -0.08% | 27,646,600 |
| Jan 26, 2026 | 2,660.50 | 2,690.50 | 2,561.50 | 2,564.00 | 2,564.00 | -3.46% | 26,723,100 |
| Jan 23, 2026 | 2,673.00 | 2,722.00 | 2,620.50 | 2,656.00 | 2,656.00 | 3.05% | 35,778,500 |
| Jan 22, 2026 | 2,660.50 | 2,678.00 | 2,507.00 | 2,577.50 | 2,577.50 | -2.85% | 41,808,400 |
| Jan 21, 2026 | 2,625.00 | 2,744.00 | 2,595.00 | 2,653.00 | 2,653.00 | -0.82% | 48,251,400 |
| Jan 20, 2026 | 2,753.00 | 2,793.00 | 2,625.00 | 2,675.00 | 2,675.00 | -1.24% | 51,075,900 |
| Jan 19, 2026 | 2,602.00 | 2,717.50 | 2,579.00 | 2,708.50 | 2,708.50 | 3.79% | 40,355,200 |
| Jan 16, 2026 | 2,583.00 | 2,698.00 | 2,552.50 | 2,609.50 | 2,609.50 | 1.97% | 57,214,900 |
| Jan 15, 2026 | 2,461.50 | 2,630.00 | 2,442.00 | 2,559.00 | 2,559.00 | 5.03% | 57,299,700 |
| Jan 14, 2026 | 2,322.00 | 2,496.00 | 2,321.00 | 2,436.50 | 2,436.50 | 7.52% | 46,633,200 |
| Jan 13, 2026 | 2,277.00 | 2,327.50 | 2,211.00 | 2,266.00 | 2,266.00 | 3.52% | 31,486,800 |
| Jan 9, 2026 | 2,111.00 | 2,195.00 | 2,058.00 | 2,189.00 | 2,189.00 | 4.34% | 31,043,700 |
| Jan 8, 2026 | 2,148.00 | 2,213.50 | 2,090.50 | 2,098.00 | 2,098.00 | -1.78% | 27,791,100 |
| Jan 7, 2026 | 2,179.50 | 2,217.50 | 2,136.00 | 2,136.00 | 2,136.00 | -1.09% | 28,552,200 |
| Jan 6, 2026 | 2,070.00 | 2,165.00 | 2,060.00 | 2,159.50 | 2,159.50 | 6.91% | 29,259,800 |
| Jan 5, 2026 | 2,030.00 | 2,037.50 | 1,984.00 | 2,020.00 | 2,020.00 | 3.06% | 18,563,100 |
| Dec 30, 2025 | 1,900.00 | 1,974.50 | 1,890.00 | 1,960.00 | 1,960.00 | -0.25% | 20,598,800 |
| Dec 29, 2025 | 1,957.00 | 1,996.50 | 1,932.50 | 1,965.00 | 1,965.00 | 2.50% | 23,381,400 |
| Dec 26, 2025 | 1,880.00 | 1,932.00 | 1,878.50 | 1,917.00 | 1,917.00 | 2.40% | 20,116,000 |
| Dec 25, 2025 | 1,889.50 | 1,931.00 | 1,853.00 | 1,872.00 | 1,872.00 | -0.87% | 20,249,300 |
| Dec 24, 2025 | 1,800.00 | 1,891.50 | 1,789.50 | 1,888.50 | 1,888.50 | 4.42% | 27,434,900 |
| Dec 23, 2025 | 1,768.00 | 1,817.00 | 1,754.50 | 1,808.50 | 1,808.50 | 1.40% | 11,462,900 |
| Dec 22, 2025 | 1,760.00 | 1,803.50 | 1,744.00 | 1,783.50 | 1,783.50 | 3.57% | 14,108,900 |
| Dec 19, 2025 | 1,694.00 | 1,722.00 | 1,678.50 | 1,722.00 | 1,722.00 | 2.38% | 17,553,100 |
| Dec 18, 2025 | 1,675.50 | 1,714.50 | 1,664.00 | 1,682.00 | 1,682.00 | -2.61% | 11,600,300 |
| Dec 17, 2025 | 1,697.50 | 1,747.50 | 1,683.00 | 1,727.00 | 1,727.00 | 0.91% | 10,954,600 |
| Dec 16, 2025 | 1,733.00 | 1,738.00 | 1,687.00 | 1,711.50 | 1,711.50 | -2.34% | 13,784,300 |
| Dec 15, 2025 | 1,744.00 | 1,778.50 | 1,735.00 | 1,752.50 | 1,752.50 | -0.90% | 12,992,700 |
| Dec 12, 2025 | 1,747.50 | 1,771.50 | 1,702.00 | 1,768.50 | 1,768.50 | 4.15% | 17,343,200 |
| Dec 11, 2025 | 1,785.00 | 1,795.50 | 1,696.00 | 1,698.00 | 1,698.00 | -4.69% | 15,259,600 |
| Dec 10, 2025 | 1,759.00 | 1,797.00 | 1,742.50 | 1,781.50 | 1,781.50 | 3.07% | 18,905,000 |
| Dec 9, 2025 | 1,769.50 | 1,779.00 | 1,716.00 | 1,728.50 | 1,728.50 | -4.11% | 14,660,800 |
| Dec 8, 2025 | 1,774.50 | 1,813.00 | 1,765.00 | 1,802.50 | 1,802.50 | 1.44% | 19,665,900 |
| Dec 5, 2025 | 1,700.00 | 1,782.50 | 1,684.00 | 1,777.00 | 1,777.00 | 4.56% | 20,880,700 |
| Dec 4, 2025 | 1,678.00 | 1,703.00 | 1,663.00 | 1,699.50 | 1,699.50 | 2.84% | 14,296,200 |
| Dec 3, 2025 | 1,696.00 | 1,697.00 | 1,652.50 | 1,652.50 | 1,652.50 | -0.87% | 12,306,400 |
| Dec 2, 2025 | 1,664.50 | 1,689.00 | 1,648.50 | 1,667.00 | 1,667.00 | 1.03% | 15,400,300 |
| Dec 1, 2025 | 1,697.50 | 1,706.50 | 1,634.00 | 1,650.00 | 1,650.00 | -1.14% | 19,201,500 |