JX Advanced Metals Corporation (TYO:5016)
Japan · Delayed Price · Currency is JPY 3,430.00
-358.00 (-9.45%)
Jul 28, 2026, 3:30 PM JST
JX Advanced Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3,529.00 | 3,554.00 | 3,461.00 | 3,463.00 | - | -8.58% | 9,475,800 |
| Jul 27, 2026 | 3,801.00 | 3,804.00 | 3,658.00 | 3,788.00 | 3,788.00 | 0.48% | 15,210,100 |
| Jul 24, 2026 | 3,876.00 | 3,934.00 | 3,707.00 | 3,770.00 | 3,770.00 | -4.46% | 16,923,900 |
| Jul 23, 2026 | 3,908.00 | 3,987.00 | 3,793.00 | 3,946.00 | 3,946.00 | 4.64% | 21,195,100 |
| Jul 22, 2026 | 3,800.00 | 3,940.00 | 3,740.00 | 3,771.00 | 3,771.00 | 2.89% | 22,645,800 |
| Jul 21, 2026 | 3,559.00 | 3,681.00 | 3,470.00 | 3,665.00 | 3,665.00 | 3.01% | 20,308,300 |
| Jul 17, 2026 | 3,660.00 | 3,661.00 | 3,361.00 | 3,558.00 | 3,558.00 | -7.63% | 28,586,200 |
| Jul 16, 2026 | 3,981.00 | 3,982.00 | 3,808.00 | 3,852.00 | 3,852.00 | -6.82% | 17,857,300 |
| Jul 15, 2026 | 4,000.00 | 4,148.00 | 3,975.00 | 4,134.00 | 4,134.00 | 6.08% | 19,408,900 |
| Jul 14, 2026 | 3,800.00 | 3,897.00 | 3,698.00 | 3,897.00 | 3,897.00 | 1.59% | 20,924,900 |
| Jul 13, 2026 | 3,892.00 | 4,000.00 | 3,751.00 | 3,836.00 | 3,836.00 | -3.18% | 22,211,600 |
| Jul 10, 2026 | 4,000.00 | 4,024.00 | 3,882.00 | 3,962.00 | 3,962.00 | 2.38% | 24,382,900 |
| Jul 9, 2026 | 3,836.00 | 3,910.00 | 3,787.00 | 3,870.00 | 3,870.00 | 5.13% | 22,213,500 |
| Jul 8, 2026 | 3,715.00 | 3,884.00 | 3,681.00 | 3,681.00 | 3,681.00 | -4.51% | 24,314,100 |
| Jul 7, 2026 | 4,048.00 | 4,169.00 | 3,810.00 | 3,855.00 | 3,855.00 | -4.15% | 25,241,200 |
| Jul 6, 2026 | 4,095.00 | 4,119.00 | 3,937.00 | 4,022.00 | 4,022.00 | -1.54% | 17,690,600 |
| Jul 3, 2026 | 3,946.00 | 4,109.00 | 3,886.00 | 4,085.00 | 4,085.00 | 0.91% | 22,912,400 |
| Jul 2, 2026 | 4,041.00 | 4,179.00 | 3,941.00 | 4,048.00 | 4,048.00 | -4.05% | 26,667,500 |
| Jul 1, 2026 | 4,499.00 | 4,518.00 | 4,183.00 | 4,219.00 | 4,219.00 | -4.07% | 25,108,500 |
| Jun 30, 2026 | 4,492.00 | 4,525.00 | 4,345.00 | 4,398.00 | 4,398.00 | -1.61% | 24,485,400 |
| Jun 29, 2026 | 4,594.00 | 4,596.00 | 4,180.00 | 4,470.00 | 4,470.00 | -1.82% | 29,253,200 |
| Jun 26, 2026 | 4,768.00 | 4,866.00 | 4,481.00 | 4,553.00 | 4,553.00 | -6.83% | 35,105,500 |
| Jun 25, 2026 | 4,899.00 | 4,980.00 | 4,714.00 | 4,887.00 | 4,887.00 | 5.48% | 42,260,300 |
| Jun 24, 2026 | 4,734.00 | 4,880.00 | 4,522.00 | 4,633.00 | 4,633.00 | -2.11% | 34,409,400 |
| Jun 23, 2026 | 5,351.00 | 5,414.00 | 4,702.00 | 4,733.00 | 4,733.00 | -11.28% | 59,290,000 |
| Jun 22, 2026 | 4,981.00 | 5,389.00 | 4,938.00 | 5,335.00 | 5,335.00 | 12.39% | 62,336,000 |
| Jun 19, 2026 | 4,580.00 | 4,779.00 | 4,502.00 | 4,747.00 | 4,747.00 | 8.63% | 56,189,200 |
| Jun 18, 2026 | 4,436.00 | 4,512.00 | 4,264.00 | 4,370.00 | 4,370.00 | 0.09% | 30,120,500 |
| Jun 17, 2026 | 4,470.00 | 4,545.00 | 4,280.00 | 4,366.00 | 4,366.00 | -2.24% | 44,540,800 |
| Jun 16, 2026 | 4,200.00 | 4,466.00 | 4,135.00 | 4,466.00 | 4,466.00 | 18.59% | 32,615,200 |
| Jun 15, 2026 | 3,793.00 | 3,842.00 | 3,735.00 | 3,766.00 | 3,766.00 | 5.88% | 14,372,000 |
| Jun 12, 2026 | 3,470.00 | 3,620.00 | 3,373.00 | 3,557.00 | 3,557.00 | 6.47% | 21,633,500 |
| Jun 11, 2026 | 3,280.00 | 3,425.00 | 3,238.00 | 3,341.00 | 3,341.00 | -1.50% | 18,552,000 |
| Jun 10, 2026 | 3,500.00 | 3,554.00 | 3,341.00 | 3,392.00 | 3,392.00 | -4.59% | 14,610,300 |
| Jun 9, 2026 | 3,672.00 | 3,697.00 | 3,523.00 | 3,555.00 | 3,555.00 | 0.65% | 14,822,100 |
| Jun 8, 2026 | 3,480.00 | 3,627.00 | 3,435.00 | 3,532.00 | 3,532.00 | -6.06% | 17,137,000 |
| Jun 5, 2026 | 3,848.00 | 3,921.00 | 3,757.00 | 3,760.00 | 3,760.00 | -4.13% | 13,686,100 |
| Jun 4, 2026 | 3,864.00 | 4,004.00 | 3,836.00 | 3,922.00 | 3,922.00 | 1.37% | 15,821,700 |
| Jun 3, 2026 | 3,750.00 | 3,933.00 | 3,690.00 | 3,869.00 | 3,869.00 | 6.61% | 19,376,300 |
| Jun 2, 2026 | 3,851.00 | 3,874.00 | 3,533.00 | 3,629.00 | 3,629.00 | -5.05% | 20,331,800 |
| Jun 1, 2026 | 3,882.00 | 3,957.00 | 3,801.00 | 3,822.00 | 3,822.00 | -2.72% | 13,202,300 |
| May 29, 2026 | 3,880.00 | 3,929.00 | 3,746.00 | 3,929.00 | 3,929.00 | 0.74% | 26,772,900 |
| May 28, 2026 | 3,952.00 | 3,994.00 | 3,783.00 | 3,900.00 | 3,900.00 | -3.03% | 16,866,900 |
| May 27, 2026 | 4,305.00 | 4,330.00 | 4,022.00 | 4,022.00 | 4,022.00 | -4.12% | 17,625,600 |
| May 26, 2026 | 4,300.00 | 4,330.00 | 4,089.00 | 4,195.00 | 4,195.00 | -1.55% | 17,009,700 |
| May 25, 2026 | 4,235.00 | 4,398.00 | 4,187.00 | 4,261.00 | 4,261.00 | 6.69% | 23,319,500 |
| May 22, 2026 | 3,998.00 | 4,101.00 | 3,978.00 | 3,994.00 | 3,994.00 | 1.68% | 17,255,700 |
| May 21, 2026 | 4,000.00 | 4,093.00 | 3,915.00 | 3,928.00 | 3,928.00 | 3.94% | 26,102,700 |
| May 20, 2026 | 3,800.00 | 3,895.00 | 3,687.00 | 3,779.00 | 3,779.00 | -1.84% | 30,829,000 |
| May 19, 2026 | 4,041.00 | 4,069.00 | 3,810.00 | 3,850.00 | 3,850.00 | -4.94% | 33,380,800 |