Skip to main content
logo
JX Advanced Metals Corporation (TYO:5016)
Japan flag Japan · Delayed Price · Currency is JPY
3,681.00
-174.00 (-4.51%)
Jul 8, 2026, 3:30 PM JST

JX Advanced Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 20263,715.003,884.003,701.003,760.00--2.46%16,946,100
Jul 7, 20264,048.004,169.003,810.003,855.003,855.00-4.15%25,241,200
Jul 6, 20264,095.004,119.003,937.004,022.004,022.00-1.54%17,690,600
Jul 3, 20263,946.004,109.003,886.004,085.004,085.000.91%22,912,400
Jul 2, 20264,041.004,179.003,941.004,048.004,048.00-4.05%26,667,500
Jul 1, 20264,499.004,518.004,183.004,219.004,219.00-4.07%25,108,500
Jun 30, 20264,492.004,525.004,345.004,398.004,398.00-1.61%24,485,400
Jun 29, 20264,594.004,596.004,180.004,470.004,470.00-1.82%29,253,200
Jun 26, 20264,768.004,866.004,481.004,553.004,553.00-6.83%35,105,500
Jun 25, 20264,899.004,980.004,714.004,887.004,887.005.48%42,260,300
Jun 24, 20264,734.004,880.004,522.004,633.004,633.00-2.11%34,409,400
Jun 23, 20265,351.005,414.004,702.004,733.004,733.00-11.28%59,290,000
Jun 22, 20264,981.005,389.004,938.005,335.005,335.0012.39%62,336,000
Jun 19, 20264,580.004,779.004,502.004,747.004,747.008.63%56,189,200
Jun 18, 20264,436.004,512.004,264.004,370.004,370.000.09%30,120,500
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