Skip to main content
logo
JX Advanced Metals Corporation (TYO:5016)
Japan flag Japan · Delayed Price · Currency is JPY
3,859.00
-141.00 (-3.53%)
Aug 18, 2026, 12:30 PM JST

JX Advanced Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20264,070.004,135.004,016.004,017.00-0.43%8,234,600
Aug 17, 20263,870.004,009.003,816.004,000.004,000.005.68%17,306,800
Aug 14, 20263,893.003,920.003,785.003,785.003,785.00-1.97%15,723,900
Aug 13, 20263,944.004,002.003,856.003,861.003,861.00-1.00%19,227,000
Aug 12, 20263,810.003,900.003,746.003,900.003,900.001.43%15,997,700
Aug 10, 20263,892.003,959.003,816.003,845.003,845.00-1.06%20,140,000
Aug 7, 20264,045.004,119.003,742.003,886.003,886.00-6.18%31,474,200
Aug 6, 20264,290.004,317.004,055.004,142.004,142.00-4.78%25,597,000
Aug 5, 20264,111.004,350.004,083.004,350.004,350.009.54%25,175,100
Aug 4, 20263,805.004,015.003,792.003,971.003,971.003.30%22,472,000
Aug 3, 20263,593.003,860.003,577.003,844.003,844.001.24%17,218,400
Jul 31, 20263,735.003,930.003,657.003,797.003,797.0013.68%37,341,100
Jul 30, 20263,282.003,418.003,218.003,340.003,340.000.27%23,110,500
Jul 29, 20263,490.003,607.003,242.003,331.003,331.00-2.89%26,399,400
Jul 28, 20263,529.003,554.003,404.003,430.003,430.00-9.45%18,262,700
Jul 27, 20263,801.003,804.003,658.003,788.003,788.000.48%15,210,100
Jul 24, 20263,876.003,934.003,707.003,770.003,770.00-4.46%16,923,900
Jul 23, 20263,908.003,987.003,793.003,946.003,946.004.64%21,195,100
Jul 22, 20263,800.003,940.003,740.003,771.003,771.002.89%22,645,800
Jul 21, 20263,559.003,681.003,470.003,665.003,665.003.01%20,308,300
Jul 17, 20263,660.003,661.003,361.003,558.003,558.00-7.63%28,586,200
Jul 16, 20263,981.003,982.003,808.003,852.003,852.00-6.82%17,857,300
Jul 15, 20264,000.004,148.003,975.004,134.004,134.006.08%19,408,900
Jul 14, 20263,800.003,897.003,698.003,897.003,897.001.59%20,924,900
Jul 13, 20263,892.004,000.003,751.003,836.003,836.00-3.18%22,211,600
Jul 10, 20264,000.004,024.003,882.003,962.003,962.002.38%24,382,900
Jul 9, 20263,836.003,910.003,787.003,870.003,870.005.13%22,213,500
Jul 8, 20263,715.003,884.003,681.003,681.003,681.00-4.51%24,314,100
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