JX Advanced Metals Corporation (TYO:5016)
Japan · Delayed Price · Currency is JPY 1,639.00
+62.00 (3.93%)
Sep 18, 2025, 3:30 PM JST
JX Advanced Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,577.00 | 1,659.00 | 1,577.00 | 1,639.00 | 1,639.00 | 3.93% | 27,568,400 |
| Sep 17, 2025 | 1,592.50 | 1,624.00 | 1,577.00 | 1,577.00 | 1,577.00 | -1.74% | 22,545,200 |
| Sep 16, 2025 | 1,638.00 | 1,639.00 | 1,553.50 | 1,605.00 | 1,605.00 | -2.13% | 40,763,000 |
| Sep 12, 2025 | 1,588.00 | 1,683.00 | 1,576.00 | 1,640.00 | 1,640.00 | 2.92% | 46,751,700 |
| Sep 11, 2025 | 1,541.00 | 1,629.50 | 1,525.50 | 1,593.50 | 1,593.50 | 8.33% | 55,873,100 |
| Sep 10, 2025 | 1,490.00 | 1,526.00 | 1,463.00 | 1,471.00 | 1,471.00 | -1.80% | 36,219,400 |
| Sep 9, 2025 | 1,600.00 | 1,601.00 | 1,495.00 | 1,498.00 | 1,498.00 | -4.59% | 45,821,800 |
| Sep 8, 2025 | 1,522.50 | 1,574.50 | 1,520.00 | 1,570.00 | 1,570.00 | 6.48% | 32,088,200 |
| Sep 5, 2025 | 1,508.50 | 1,544.50 | 1,433.00 | 1,474.50 | 1,474.50 | 0.41% | 39,810,400 |
| Sep 4, 2025 | 1,444.50 | 1,518.00 | 1,441.50 | 1,468.50 | 1,468.50 | 2.30% | 39,719,000 |
| Sep 3, 2025 | 1,406.00 | 1,481.00 | 1,390.00 | 1,435.50 | 1,435.50 | 1.52% | 35,870,400 |
| Sep 2, 2025 | 1,400.00 | 1,434.00 | 1,391.00 | 1,414.00 | 1,414.00 | 1.91% | 22,164,300 |
| Sep 1, 2025 | 1,367.00 | 1,401.50 | 1,357.50 | 1,387.50 | 1,387.50 | 1.72% | 17,414,400 |
| Aug 29, 2025 | 1,358.00 | 1,377.00 | 1,340.50 | 1,364.00 | 1,364.00 | -0.33% | 19,111,000 |
| 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 |