JX Advanced Metals Corporation (TYO:5016)
Japan · Delayed Price · Currency is JPY 1,960.00
-5.00 (-0.25%)
At close: Dec 30, 2025
JX Advanced Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1,713.00 | 1,714.00 | 1,665.00 | 1,669.00 | 1,669.00 | -5.36% | 26,085,500 |
| Nov 27, 2025 | 1,731.00 | 1,763.50 | 1,707.00 | 1,763.50 | 1,763.50 | 7.43% | 21,137,700 |
| Nov 26, 2025 | 1,643.00 | 1,661.00 | 1,621.00 | 1,641.50 | 1,641.50 | 1.89% | 16,647,200 |
| Nov 25, 2025 | 1,652.00 | 1,698.00 | 1,609.00 | 1,611.00 | 1,611.00 | 0.59% | 28,669,700 |
| Nov 21, 2025 | 1,603.50 | 1,632.50 | 1,578.00 | 1,601.50 | 1,601.50 | -6.18% | 57,789,200 |
| Nov 20, 2025 | 1,730.00 | 1,733.00 | 1,642.00 | 1,707.00 | 1,707.00 | 5.53% | 32,918,900 |
| Nov 19, 2025 | 1,617.00 | 1,672.50 | 1,551.00 | 1,617.50 | 1,617.50 | 0.09% | 46,787,800 |
| Nov 18, 2025 | 1,761.00 | 1,780.50 | 1,610.00 | 1,616.00 | 1,616.00 | -10.45% | 34,765,300 |
| Nov 17, 2025 | 1,738.00 | 1,827.50 | 1,735.00 | 1,804.50 | 1,804.50 | 4.82% | 30,230,400 |
| Nov 14, 2025 | 1,750.50 | 1,797.00 | 1,711.00 | 1,721.50 | 1,721.50 | -7.82% | 41,036,900 |
| Nov 13, 2025 | 1,936.00 | 1,936.50 | 1,844.00 | 1,867.50 | 1,867.50 | -3.76% | 39,940,900 |
| Nov 12, 2025 | 1,970.50 | 1,997.00 | 1,860.00 | 1,940.50 | 1,940.50 | -0.97% | 57,785,500 |
| Nov 11, 2025 | 2,002.00 | 2,052.00 | 1,940.50 | 1,959.50 | 1,959.50 | -0.13% | 30,674,300 |
| Nov 10, 2025 | 1,974.50 | 2,007.50 | 1,957.50 | 1,962.00 | 1,962.00 | 2.00% | 20,832,700 |
| Nov 7, 2025 | 1,985.50 | 2,004.00 | 1,897.00 | 1,923.50 | 1,923.50 | -4.82% | 29,405,400 |
| Nov 6, 2025 | 2,058.50 | 2,075.00 | 1,986.00 | 2,021.00 | 2,021.00 | 0.15% | 20,443,200 |
| Nov 5, 2025 | 2,012.50 | 2,045.00 | 1,884.50 | 2,018.00 | 2,018.00 | -3.68% | 36,936,000 |
| Nov 4, 2025 | 2,072.00 | 2,146.00 | 2,030.00 | 2,095.00 | 2,095.00 | 2.00% | 29,802,400 |
| Oct 31, 2025 | 2,054.50 | 2,088.00 | 1,995.00 | 2,054.00 | 2,054.00 | -0.15% | 26,356,000 |
| Oct 30, 2025 | 2,015.00 | 2,062.00 | 1,991.00 | 2,057.00 | 2,057.00 | 3.11% | 32,863,700 |
| Oct 29, 2025 | 2,015.50 | 2,034.00 | 1,983.00 | 1,995.00 | 1,995.00 | 0.86% | 30,789,900 |
| Oct 28, 2025 | 2,004.00 | 2,026.50 | 1,966.00 | 1,978.00 | 1,978.00 | -5.36% | 39,774,400 |
| Oct 27, 2025 | 2,008.00 | 2,093.00 | 1,984.50 | 2,090.00 | 2,090.00 | 7.12% | 55,587,800 |
| Oct 24, 2025 | 1,834.00 | 1,974.50 | 1,795.00 | 1,951.00 | 1,951.00 | 8.54% | 69,535,200 |
| Oct 23, 2025 | 1,836.00 | 1,858.00 | 1,759.00 | 1,797.50 | 1,797.50 | -2.86% | 39,363,800 |
| Oct 22, 2025 | 1,859.00 | 1,881.50 | 1,806.00 | 1,850.50 | 1,850.50 | -4.29% | 45,213,100 |
| Oct 21, 2025 | 1,943.00 | 2,040.00 | 1,915.00 | 1,933.50 | 1,933.50 | 0.55% | 60,181,400 |
| Oct 20, 2025 | 1,997.00 | 2,010.00 | 1,886.00 | 1,923.00 | 1,923.00 | -2.04% | 48,673,300 |