Skip to main content
logo
JX Advanced Metals Corporation (TYO:5016)
Japan flag Japan · Delayed Price · Currency is JPY
5,276.00
+506.00 (10.61%)
May 7, 2026, 3:30 PM JST

JX Advanced Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,446.003,584.003,437.003,584.003,584.00-2.53%24,353,600
Mar 27, 20263,660.003,730.003,532.003,677.003,656.00-1.42%27,418,800
Mar 26, 20263,787.003,825.003,656.003,730.003,708.70-1.84%25,132,100
Mar 25, 20263,734.003,816.003,702.003,800.003,778.306.83%35,633,300
Mar 24, 20263,509.003,705.003,432.003,557.003,536.695.58%43,044,200
Mar 23, 20263,526.003,568.003,350.003,369.003,349.76-11.06%35,961,000
Mar 19, 20263,840.003,863.003,753.003,788.003,766.37-4.82%25,331,200
Mar 18, 20263,884.003,982.003,870.003,980.003,957.273.48%22,792,500
Mar 17, 20264,099.004,105.003,834.003,846.003,824.03-3.97%29,472,500
Mar 16, 20264,032.004,059.003,881.004,005.003,982.13-1.11%29,823,700
Mar 13, 20263,900.004,091.003,890.004,050.004,026.870.42%33,171,100
Mar 12, 20264,144.004,228.003,989.004,033.004,009.97-3.66%40,890,500
Mar 11, 20264,060.004,335.004,045.004,186.004,162.096.79%51,350,800
Mar 10, 20264,000.004,036.003,836.003,920.003,897.616.43%39,271,300
Mar 9, 20263,700.003,777.003,481.003,683.003,661.97-9.06%50,946,400
Mar 6, 20263,961.004,078.003,826.004,050.004,026.870.32%52,236,900
Mar 5, 20264,250.004,290.003,973.004,037.004,013.943.35%57,947,700
Mar 4, 20264,094.004,303.003,722.003,906.003,883.69-9.25%80,325,400
Mar 3, 20264,426.004,768.004,283.004,304.004,279.42-1.19%89,472,700
Mar 2, 20263,970.004,365.003,964.004,356.004,331.124.74%40,916,300
Feb 27, 20263,950.004,159.003,882.004,159.004,135.250.41%45,266,300
Feb 26, 20264,425.004,425.003,946.004,142.004,118.34-0.07%76,525,400
Feb 25, 20263,800.004,180.003,750.004,145.004,121.3312.27%58,627,800
Feb 24, 20263,522.003,733.003,521.003,692.003,670.918.94%35,098,600
Feb 20, 20263,389.003,437.003,333.003,389.003,369.64-20,392,400
Feb 19, 20263,305.003,389.003,285.003,389.003,369.644.31%19,861,500
Feb 18, 20263,191.003,329.003,180.003,249.003,230.440.40%20,571,700