Skip to main content
logo
JX Advanced Metals Corporation (TYO:5016)
Japan flag Japan · Delayed Price · Currency is JPY
3,950.00
-72.00 (-1.79%)
May 28, 2026, 10:25 AM JST

JX Advanced Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,952.003,994.003,833.003,836.00--4.62%3,123,100
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
Apr 3, 20263,642.003,696.003,592.003,652.003,652.003.51%21,729,100
Apr 2, 20263,767.003,783.003,470.003,528.003,528.00-4.57%38,321,200
Apr 1, 20263,592.003,698.003,513.003,697.003,697.0011.62%32,745,300
Mar 31, 20263,328.003,483.003,312.003,312.003,312.00-7.59%38,269,200
Mar 30, 20263,446.003,584.003,437.003,584.003,584.00-1.86%24,353,600
Mar 27, 20263,660.003,730.003,532.003,677.003,652.00-1.42%27,418,800
Mar 26, 20263,787.003,825.003,656.003,730.003,704.64-1.84%25,132,100
Mar 25, 20263,734.003,816.003,702.003,800.003,774.166.83%35,633,300
Mar 24, 20263,509.003,705.003,432.003,557.003,532.825.58%43,044,200
Mar 23, 20263,526.003,568.003,350.003,369.003,346.09-11.06%35,961,000
Mar 19, 20263,840.003,863.003,753.003,788.003,762.25-4.82%25,331,200
Mar 18, 20263,884.003,982.003,870.003,980.003,952.943.48%22,792,500
Mar 17, 20264,099.004,105.003,834.003,846.003,819.85-3.97%29,472,500
Mar 16, 20264,032.004,059.003,881.004,005.003,977.77-1.11%29,823,700
Mar 13, 20263,900.004,091.003,890.004,050.004,022.460.42%33,171,100