Skip to main content
logo
JX Advanced Metals Corporation (TYO:5016)
Japan flag Japan · Delayed Price · Currency is JPY
2,435.00
-202.50 (-7.68%)
Nov 6, 2026, 3:30 PM JST

JX Advanced Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20262,187.502,474.002,187.502,435.002,435.00-7.68%26,147,600
Nov 5, 20262,813.502,818.002,585.502,637.502,637.50-6.60%18,776,100
Nov 4, 20262,895.002,901.002,607.002,824.002,824.00-3.49%24,849,800
Nov 2, 20262,875.002,962.002,870.002,926.002,926.00-0.98%12,745,600
Oct 30, 20263,020.003,050.002,915.002,955.002,955.00-6.22%15,403,300
Oct 29, 20263,050.003,170.003,045.003,151.003,151.002.17%23,007,900
Oct 28, 20263,013.003,103.002,985.503,084.003,084.006.16%14,108,100
Oct 27, 20262,900.002,946.502,876.002,905.002,905.002.78%12,015,100
Oct 26, 20262,800.002,877.002,787.002,826.502,826.50-0.14%12,150,200
Oct 23, 20262,785.002,845.502,693.002,830.502,830.50-2.97%25,352,000
Oct 22, 20263,016.003,031.002,896.002,917.002,917.00-4.39%16,616,400
Oct 21, 20263,050.003,127.003,023.003,051.003,051.004.13%13,285,900
Oct 20, 20263,050.003,069.002,912.002,930.002,930.00-4.34%17,896,800
Oct 19, 20262,975.503,091.002,962.003,063.003,063.00-1.64%14,858,000
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