Skip to main content
logo
JX Advanced Metals Corporation (TYO:5016)
Japan flag Japan · Delayed Price · Currency is JPY
4,893.00
-263.00 (-5.10%)
Apr 15, 2026, 3:30 PM JST

JX Advanced Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20265,456.005,574.004,809.004,950.00--4.00%71,238,700
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
Feb 17, 20263,325.003,373.003,190.003,236.003,217.52-1.64%23,073,900
Feb 16, 20263,460.003,468.003,270.003,290.003,271.21-2.34%33,704,400
Feb 13, 20263,291.003,606.003,177.003,369.003,349.762.71%77,721,500
Feb 12, 20263,100.003,280.003,063.003,280.003,261.2718.01%17,930,200
Feb 10, 20262,728.002,797.002,677.002,779.502,763.633.33%35,455,400
Feb 9, 20262,667.502,709.502,598.002,690.002,674.646.37%28,185,300
Feb 6, 20262,454.502,538.502,430.002,529.002,514.56-0.67%24,735,500
Feb 5, 20262,678.002,742.002,507.002,546.002,531.46-3.56%46,683,400
Feb 4, 20262,580.002,664.002,564.502,640.002,624.926.43%28,234,100
Feb 3, 20262,403.002,487.002,379.002,480.502,466.335.42%26,975,800
Feb 2, 20262,436.502,534.502,341.002,353.002,339.56-7.23%37,049,000