Skip to main content
logo
JX Advanced Metals Corporation (TYO:5016)
Japan flag Japan · Delayed Price · Currency is JPY
3,114.00
-9.00 (-0.29%)
Oct 16, 2026, 3:30 PM JST

JX Advanced Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20263,135.003,195.003,100.003,114.003,114.00-0.29%16,075,700
Oct 15, 20263,300.003,311.003,110.003,123.003,123.00-9.74%25,814,200
Oct 14, 20263,518.003,540.003,460.003,460.003,460.00-1.90%14,018,300
Oct 13, 20263,507.003,584.003,492.003,527.003,527.00-2.62%14,935,000
Oct 9, 20263,563.003,660.003,523.003,622.003,622.000.11%15,504,700
Oct 8, 20263,727.003,736.003,593.003,618.003,618.00-4.71%16,001,100
Oct 7, 20263,834.003,971.003,777.003,797.003,797.00-0.76%23,612,800
Oct 6, 20263,710.003,856.003,657.003,826.003,826.003.07%19,709,300
Oct 5, 20263,702.003,728.003,631.003,712.003,712.002.77%17,571,000
Oct 2, 20263,591.003,660.003,529.003,612.003,612.000.19%20,011,800
Oct 1, 20263,630.003,634.003,502.003,605.003,605.000.84%21,535,100
Sep 30, 20263,515.003,611.003,513.003,575.003,575.002.55%33,239,700
Sep 29, 20263,588.003,600.003,456.003,486.003,486.00-1.55%14,716,000
Sep 28, 20263,582.003,659.003,551.003,551.003,541.00-0.11%15,214,400
Sep 25, 20263,552.003,571.003,508.003,555.003,544.99-0.42%12,140,900
Sep 24, 20263,644.003,685.003,570.003,570.003,559.95-0.11%14,555,300
Sep 18, 20263,560.003,599.003,514.003,574.003,563.942.11%20,679,000
Sep 17, 20263,679.003,684.003,500.003,500.003,490.14-4.16%20,593,000
Sep 16, 20263,607.003,667.003,601.003,652.003,641.72-0.05%10,176,500
Sep 15, 20263,582.003,699.003,572.003,654.003,643.711.02%13,778,500
Sep 14, 20263,572.003,675.003,520.003,617.003,606.81-2.11%15,808,200
Sep 11, 20263,650.003,704.003,626.003,695.003,684.59-3.07%16,352,700
Sep 10, 20263,870.003,938.003,738.003,812.003,801.26-2.48%16,408,600
Sep 9, 20263,897.003,945.003,836.003,909.003,897.994.91%21,408,400
Sep 8, 20263,672.003,910.003,657.003,726.003,715.511.11%28,072,300
Sep 7, 20263,800.003,845.003,630.003,685.003,674.621.82%24,968,600
Sep 4, 20263,586.003,641.003,550.003,619.003,608.812.41%12,260,400
Sep 3, 20263,686.003,694.003,503.003,534.003,524.05-3.44%15,999,700
Sep 2, 20263,702.003,750.003,626.003,660.003,649.69-4.74%15,264,800
Sep 1, 20263,759.003,862.003,734.003,842.003,831.181.86%13,097,800
Aug 31, 20263,620.003,794.003,598.003,772.003,761.38-1.00%16,459,500
Aug 28, 20263,829.003,888.003,794.003,810.003,799.270.47%13,374,600
Aug 27, 20263,900.003,907.003,722.003,792.003,781.32-1.51%17,652,900
Aug 26, 20263,800.003,854.003,740.003,850.003,839.160.79%12,334,100
Aug 25, 20263,722.003,837.003,676.003,820.003,809.240.90%14,423,900
Aug 24, 20263,690.003,885.003,643.003,786.003,775.345.43%27,277,600
Aug 21, 20263,534.003,610.003,513.003,591.003,580.89-0.91%12,292,100
Aug 20, 20263,604.003,653.003,557.003,624.003,613.791.77%15,247,000
Aug 19, 20263,607.003,707.003,527.003,561.003,550.97-6.63%21,946,000
Aug 18, 20264,070.004,135.003,814.003,814.003,803.26-4.65%21,703,700
Aug 17, 20263,870.004,009.003,816.004,000.003,988.745.68%17,306,800
Aug 14, 20263,893.003,920.003,785.003,785.003,774.34-1.97%15,723,900
Aug 13, 20263,944.004,002.003,856.003,861.003,850.13-1.00%19,227,000
Aug 12, 20263,810.003,900.003,746.003,900.003,889.021.43%15,997,700
Aug 10, 20263,892.003,959.003,816.003,845.003,834.17-1.06%20,140,000
Aug 7, 20264,045.004,119.003,742.003,886.003,875.06-6.18%31,474,200
Aug 6, 20264,290.004,317.004,055.004,142.004,130.34-4.78%25,597,000
Aug 5, 20264,111.004,350.004,083.004,350.004,337.759.54%25,175,100
Aug 4, 20263,805.004,015.003,792.003,971.003,959.823.30%22,472,000
Aug 3, 20263,593.003,860.003,577.003,844.003,833.171.24%17,218,400