Skip to main content
logo
JX Advanced Metals Corporation (TYO:5016)
Japan flag Japan · Delayed Price · Currency is JPY
3,730.00
-70.00 (-1.84%)
At close: Mar 26, 2026

JX Advanced Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20263,787.003,825.003,656.003,680.00--3.16%18,586,500
Mar 25, 20263,734.003,816.003,702.003,800.003,800.006.83%35,633,300
Mar 24, 20263,509.003,705.003,432.003,557.003,557.005.58%43,044,200
Mar 23, 20263,526.003,568.003,350.003,369.003,369.00-11.06%35,961,000
Mar 19, 20263,840.003,863.003,753.003,788.003,788.00-4.82%25,331,200
Mar 18, 20263,884.003,982.003,870.003,980.003,980.003.48%22,792,500
Mar 17, 20264,099.004,105.003,834.003,846.003,846.00-3.97%29,472,500
Mar 16, 20264,032.004,059.003,881.004,005.004,005.00-1.11%29,823,700
Mar 13, 20263,900.004,091.003,890.004,050.004,050.000.42%33,171,100
Mar 12, 20264,144.004,228.003,989.004,033.004,033.00-3.66%40,890,500
Mar 11, 20264,060.004,335.004,045.004,186.004,186.006.79%51,350,800
Mar 10, 20264,000.004,036.003,836.003,920.003,920.006.43%39,271,300
Mar 9, 20263,700.003,777.003,481.003,683.003,683.00-9.06%50,946,400
Mar 6, 20263,961.004,078.003,826.004,050.004,050.000.32%52,236,900
Mar 5, 20264,250.004,290.003,973.004,037.004,037.003.35%57,947,700
Mar 4, 20264,094.004,303.003,722.003,906.003,906.00-9.25%80,325,400
Mar 3, 20264,426.004,768.004,283.004,304.004,304.00-1.19%89,472,700
Mar 2, 20263,970.004,365.003,964.004,356.004,356.004.74%40,916,300
Feb 27, 20263,950.004,159.003,882.004,159.004,159.000.41%45,266,300
Feb 26, 20264,425.004,425.003,946.004,142.004,142.00-0.07%76,525,400
Feb 25, 20263,800.004,180.003,750.004,145.004,145.0012.27%58,627,800
Feb 24, 20263,522.003,733.003,521.003,692.003,692.008.94%35,098,600
Feb 20, 20263,389.003,437.003,333.003,389.003,389.00-20,392,400
Feb 19, 20263,305.003,389.003,285.003,389.003,389.004.31%19,861,500
Feb 18, 20263,191.003,329.003,180.003,249.003,249.000.40%20,571,700
Feb 17, 20263,325.003,373.003,190.003,236.003,236.00-1.64%23,073,900
Feb 16, 20263,460.003,468.003,270.003,290.003,290.00-2.34%33,704,400
Feb 13, 20263,291.003,606.003,177.003,369.003,369.002.71%77,721,500
Feb 12, 20263,100.003,280.003,063.003,280.003,280.0018.01%17,930,200
Feb 10, 20262,728.002,797.002,677.002,779.502,779.503.33%35,455,400
Feb 9, 20262,667.502,709.502,598.002,690.002,690.006.37%28,185,300
Feb 6, 20262,454.502,538.502,430.002,529.002,529.00-0.67%24,735,500
Feb 5, 20262,678.002,742.002,507.002,546.002,546.00-3.56%46,683,400
Feb 4, 20262,580.002,664.002,564.502,640.002,640.006.43%28,234,100
Feb 3, 20262,403.002,487.002,379.002,480.502,480.505.42%26,975,800
Feb 2, 20262,436.502,534.502,341.002,353.002,353.00-7.23%37,049,000
Jan 30, 20262,612.002,734.002,476.002,536.502,536.50-3.33%43,810,500
Jan 29, 20262,649.002,658.502,561.502,624.002,624.000.96%26,357,200
Jan 28, 20262,561.002,638.502,548.502,599.002,599.001.44%24,903,600
Jan 27, 20262,563.502,628.002,540.002,562.002,562.00-0.08%27,646,600
Jan 26, 20262,660.502,690.502,561.502,564.002,564.00-3.46%26,723,100
Jan 23, 20262,673.002,722.002,620.502,656.002,656.003.05%35,778,500
Jan 22, 20262,660.502,678.002,507.002,577.502,577.50-2.85%41,808,400
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