Skip to main content
logo
JX Advanced Metals Corporation (TYO:5016)
Japan flag Japan · Delayed Price · Currency is JPY
4,361.00
-5.00 (-0.11%)
Jun 18, 2026, 9:55 AM JST

JX Advanced Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20264,436.004,512.004,362.004,370.00-0.09%7,275,100
Jun 17, 20264,470.004,545.004,280.004,366.004,366.00-2.24%44,540,800
Jun 16, 20264,200.004,466.004,135.004,466.004,466.0018.59%32,615,200
Jun 15, 20263,793.003,842.003,735.003,766.003,766.005.88%14,372,000
Jun 12, 20263,470.003,620.003,373.003,557.003,557.006.47%21,633,500
Jun 11, 20263,280.003,425.003,238.003,341.003,341.00-1.50%18,552,000
Jun 10, 20263,500.003,554.003,341.003,392.003,392.00-4.59%14,610,300
Jun 9, 20263,672.003,697.003,523.003,555.003,555.000.65%14,822,100
Jun 8, 20263,480.003,627.003,435.003,532.003,532.00-6.06%17,137,000
Jun 5, 20263,848.003,921.003,757.003,760.003,760.00-4.13%13,686,100
Jun 4, 20263,864.004,004.003,836.003,922.003,922.001.37%15,821,700
Jun 3, 20263,750.003,933.003,690.003,869.003,869.006.61%19,376,300
Jun 2, 20263,851.003,874.003,533.003,629.003,629.00-5.05%20,331,800
Jun 1, 20263,882.003,957.003,801.003,822.003,822.00-2.72%13,202,300
May 29, 20263,880.003,929.003,746.003,929.003,929.000.74%26,772,900
May 28, 20263,952.003,994.003,783.003,900.003,900.00-3.03%16,866,900
May 27, 20264,305.004,330.004,022.004,022.004,022.00-4.12%17,625,600
May 26, 20264,300.004,330.004,089.004,195.004,195.00-1.55%17,009,700
May 25, 20264,235.004,398.004,187.004,261.004,261.006.69%23,319,500
May 22, 20263,998.004,101.003,978.003,994.003,994.001.68%17,255,700
May 21, 20264,000.004,093.003,915.003,928.003,928.003.94%26,102,700
May 20, 20263,800.003,895.003,687.003,779.003,779.00-1.84%30,829,000
May 19, 20264,041.004,069.003,810.003,850.003,850.00-4.94%33,380,800
May 18, 20264,166.004,285.004,050.004,050.004,050.00-2.99%29,803,500
May 15, 20264,517.004,647.004,144.004,175.004,175.00-6.12%31,428,800
May 14, 20264,643.004,832.004,421.004,447.004,447.00-4.39%36,603,000
May 13, 20264,482.004,744.004,300.004,651.004,651.00-2.33%54,451,100
May 12, 20265,190.005,386.004,722.004,762.004,762.00-16.75%62,691,700
May 11, 20265,546.005,828.005,426.005,720.005,720.005.61%47,812,700
May 8, 20265,076.005,416.005,055.005,416.005,416.002.65%25,223,400
May 7, 20265,015.005,325.004,948.005,276.005,276.0010.61%36,653,000
May 1, 20264,850.004,873.004,736.004,770.004,770.00-0.42%14,941,500
Apr 30, 20264,810.004,843.004,707.004,790.004,790.00-0.70%17,397,000
Apr 28, 20264,903.004,956.004,730.004,824.004,824.00-0.74%46,260,800
Apr 27, 20264,600.004,897.004,576.004,860.004,860.005.08%30,572,400
Apr 24, 20264,672.004,746.004,601.004,625.004,625.00-0.60%19,917,400
Apr 23, 20264,995.005,015.004,605.004,653.004,653.00-4.16%30,365,600
Apr 22, 20264,847.004,874.004,743.004,855.004,855.000.73%22,709,000
Apr 21, 20264,804.004,868.004,713.004,820.004,820.000.06%27,290,500
Apr 20, 20264,898.004,970.004,814.004,817.004,817.00-1.67%23,866,900
Apr 17, 20264,854.004,985.004,810.004,899.004,899.00-1.15%29,090,200
Apr 16, 20264,963.005,000.004,815.004,956.004,956.001.29%41,985,000
Apr 15, 20265,456.005,574.004,758.004,893.004,893.00-5.10%96,674,100
Apr 14, 20264,820.005,156.004,804.005,156.005,156.0011.24%43,944,500
Apr 13, 20264,577.004,642.004,501.004,635.004,635.001.27%33,130,000
Apr 10, 20264,500.004,647.004,430.004,577.004,577.003.16%48,763,000
Apr 9, 20264,200.004,442.004,153.004,437.004,437.004.82%43,546,800
Apr 8, 20264,077.004,253.004,040.004,233.004,233.0013.58%46,596,500
Apr 7, 20263,698.003,770.003,653.003,727.003,727.001.03%22,975,200
Apr 6, 20263,714.003,795.003,662.003,689.003,689.001.01%27,219,900