JX Advanced Metals Corporation (TYO:5016)
Japan
· Delayed Price · Currency is JPY 1,777.00
+77.50 (4.56%)
At close: Dec 5, 2025
JX Advanced Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,700.00 | 1,782.50 | 1,684.00 | 1,777.00 | 1,777.00 | 4.56% | 20,880,700 |
| Dec 4, 2025 | 1,678.00 | 1,703.00 | 1,663.00 | 1,699.50 | 1,699.50 | 2.84% | 14,296,200 |
| Dec 3, 2025 | 1,696.00 | 1,697.00 | 1,652.50 | 1,652.50 | 1,652.50 | -0.87% | 12,306,400 |
| Dec 2, 2025 | 1,664.50 | 1,689.00 | 1,648.50 | 1,667.00 | 1,667.00 | 1.03% | 15,400,300 |
| Dec 1, 2025 | 1,697.50 | 1,706.50 | 1,634.00 | 1,650.00 | 1,650.00 | -1.14% | 19,201,500 |
| Nov 28, 2025 | 1,713.00 | 1,714.00 | 1,665.00 | 1,669.00 | 1,669.00 | -5.36% | 26,085,500 |
| Nov 27, 2025 | 1,731.00 | 1,763.50 | 1,707.00 | 1,763.50 | 1,763.50 | 7.43% | 21,137,700 |
| Nov 26, 2025 | 1,643.00 | 1,661.00 | 1,621.00 | 1,641.50 | 1,641.50 | 1.89% | 16,647,200 |
| Nov 25, 2025 | 1,652.00 | 1,698.00 | 1,609.00 | 1,611.00 | 1,611.00 | 0.59% | 28,669,700 |
| Nov 21, 2025 | 1,603.50 | 1,632.50 | 1,578.00 | 1,601.50 | 1,601.50 | -6.18% | 57,789,200 |
| Nov 20, 2025 | 1,730.00 | 1,733.00 | 1,642.00 | 1,707.00 | 1,707.00 | 5.53% | 32,918,900 |
| Nov 19, 2025 | 1,617.00 | 1,672.50 | 1,551.00 | 1,617.50 | 1,617.50 | 0.09% | 46,787,800 |
| Nov 18, 2025 | 1,761.00 | 1,780.50 | 1,610.00 | 1,616.00 | 1,616.00 | -10.45% | 34,765,300 |
| Nov 17, 2025 | 1,738.00 | 1,827.50 | 1,735.00 | 1,804.50 | 1,804.50 | 4.82% | 30,230,400 |
| Nov 14, 2025 | 1,750.50 | 1,797.00 | 1,711.00 | 1,721.50 | 1,721.50 | -7.82% | 41,036,900 |
| Nov 13, 2025 | 1,936.00 | 1,936.50 | 1,844.00 | 1,867.50 | 1,867.50 | -3.76% | 39,940,900 |
| Nov 12, 2025 | 1,970.50 | 1,997.00 | 1,860.00 | 1,940.50 | 1,940.50 | -0.97% | 57,785,500 |
| Nov 11, 2025 | 2,002.00 | 2,052.00 | 1,940.50 | 1,959.50 | 1,959.50 | -0.13% | 30,674,300 |
| Nov 10, 2025 | 1,974.50 | 2,007.50 | 1,957.50 | 1,962.00 | 1,962.00 | 2.00% | 20,832,700 |
| Nov 7, 2025 | 1,985.50 | 2,004.00 | 1,897.00 | 1,923.50 | 1,923.50 | -4.82% | 29,405,400 |
| Nov 6, 2025 | 2,058.50 | 2,075.00 | 1,986.00 | 2,021.00 | 2,021.00 | 0.15% | 20,443,200 |
| Nov 5, 2025 | 2,012.50 | 2,045.00 | 1,884.50 | 2,018.00 | 2,018.00 | -3.68% | 36,936,000 |
| Nov 4, 2025 | 2,072.00 | 2,146.00 | 2,030.00 | 2,095.00 | 2,095.00 | 2.00% | 29,802,400 |
| Oct 31, 2025 | 2,054.50 | 2,088.00 | 1,995.00 | 2,054.00 | 2,054.00 | -0.15% | 26,356,000 |
| Oct 30, 2025 | 2,015.00 | 2,062.00 | 1,991.00 | 2,057.00 | 2,057.00 | 3.11% | 32,863,700 |
| Oct 29, 2025 | 2,015.50 | 2,034.00 | 1,983.00 | 1,995.00 | 1,995.00 | 0.86% | 30,789,900 |
| Oct 28, 2025 | 2,004.00 | 2,026.50 | 1,966.00 | 1,978.00 | 1,978.00 | -5.36% | 39,774,400 |
| Oct 27, 2025 | 2,008.00 | 2,093.00 | 1,984.50 | 2,090.00 | 2,090.00 | 7.12% | 55,587,800 |
| Oct 24, 2025 | 1,834.00 | 1,974.50 | 1,795.00 | 1,951.00 | 1,951.00 | 8.54% | 69,535,200 |
| Oct 23, 2025 | 1,836.00 | 1,858.00 | 1,759.00 | 1,797.50 | 1,797.50 | -2.86% | 39,363,800 |
| Oct 22, 2025 | 1,859.00 | 1,881.50 | 1,806.00 | 1,850.50 | 1,850.50 | -4.29% | 45,213,100 |
| Oct 21, 2025 | 1,943.00 | 2,040.00 | 1,915.00 | 1,933.50 | 1,933.50 | 0.55% | 60,181,400 |
| Oct 20, 2025 | 1,997.00 | 2,010.00 | 1,886.00 | 1,923.00 | 1,923.00 | -2.04% | 48,673,300 |
| Oct 17, 2025 | 2,016.00 | 2,063.50 | 1,947.00 | 1,963.00 | 1,963.00 | -4.66% | 37,137,200 |
| Oct 16, 2025 | 2,053.00 | 2,080.00 | 2,015.50 | 2,059.00 | 2,059.00 | 0.88% | 35,049,900 |
| Oct 15, 2025 | 2,014.00 | 2,108.00 | 2,001.50 | 2,041.00 | 2,041.00 | 1.54% | 38,362,600 |
| Oct 14, 2025 | 2,100.00 | 2,187.00 | 1,996.50 | 2,010.00 | 2,010.00 | -4.38% | 70,949,000 |
| Oct 10, 2025 | 2,091.00 | 2,167.00 | 2,080.50 | 2,102.00 | 2,102.00 | -1.61% | 48,613,100 |
| Oct 9, 2025 | 2,225.00 | 2,229.00 | 2,043.50 | 2,136.50 | 2,136.50 | -2.33% | 81,158,400 |
| Oct 8, 2025 | 2,000.00 | 2,197.00 | 1,967.50 | 2,187.50 | 2,187.50 | 4.82% | 77,730,300 |
| Oct 7, 2025 | 2,259.00 | 2,339.00 | 1,908.50 | 2,087.00 | 2,087.00 | -5.67% | 86,486,800 |
| Oct 6, 2025 | 2,202.50 | 2,266.00 | 2,141.00 | 2,212.50 | 2,212.50 | 4.49% | 49,432,600 |
| Oct 3, 2025 | 2,065.00 | 2,123.50 | 2,031.00 | 2,117.50 | 2,117.50 | 1.00% | 45,574,100 |
| Oct 2, 2025 | 2,030.00 | 2,098.00 | 1,992.00 | 2,096.50 | 2,096.50 | 5.30% | 53,685,600 |
| Oct 1, 2025 | 1,940.00 | 2,012.50 | 1,891.50 | 1,991.00 | 1,991.00 | 1.56% | 53,163,100 |
| Sep 30, 2025 | 1,925.00 | 1,974.00 | 1,909.00 | 1,960.50 | 1,960.50 | 3.29% | 44,726,400 |
| Sep 29, 2025 | 1,801.00 | 1,911.00 | 1,795.50 | 1,898.00 | 1,898.00 | 5.89% | 50,230,600 |
| Sep 26, 2025 | 1,823.50 | 1,849.00 | 1,780.00 | 1,792.50 | 1,786.50 | -2.79% | 29,580,500 |
| Sep 25, 2025 | 1,723.50 | 1,855.00 | 1,699.50 | 1,844.00 | 1,837.83 | 9.14% | 47,959,100 |
| Sep 24, 2025 | 1,639.00 | 1,696.00 | 1,636.00 | 1,689.50 | 1,683.84 | 3.78% | 22,219,800 |
| Sep 22, 2025 | 1,660.00 | 1,662.00 | 1,615.00 | 1,628.00 | 1,622.55 | -0.64% | 17,837,200 |
| Sep 19, 2025 | 1,650.00 | 1,668.00 | 1,582.00 | 1,638.50 | 1,633.02 | -0.03% | 61,126,100 |
| Sep 18, 2025 | 1,577.00 | 1,659.00 | 1,577.00 | 1,639.00 | 1,633.51 | 3.93% | 27,568,400 |
| Sep 17, 2025 | 1,592.50 | 1,624.00 | 1,577.00 | 1,577.00 | 1,571.72 | -1.74% | 22,545,200 |
| Sep 16, 2025 | 1,638.00 | 1,639.00 | 1,553.50 | 1,605.00 | 1,599.63 | -2.13% | 40,763,000 |
| Sep 12, 2025 | 1,588.00 | 1,683.00 | 1,576.00 | 1,640.00 | 1,634.51 | 2.92% | 46,751,700 |
| Sep 11, 2025 | 1,541.00 | 1,629.50 | 1,525.50 | 1,593.50 | 1,588.17 | 8.33% | 55,873,100 |
| Sep 10, 2025 | 1,490.00 | 1,526.00 | 1,463.00 | 1,471.00 | 1,466.08 | -1.80% | 36,219,400 |
| Sep 9, 2025 | 1,600.00 | 1,601.00 | 1,495.00 | 1,498.00 | 1,492.99 | -4.59% | 45,821,800 |
| Sep 8, 2025 | 1,522.50 | 1,574.50 | 1,520.00 | 1,570.00 | 1,564.74 | 6.48% | 32,088,200 |
| Sep 5, 2025 | 1,508.50 | 1,544.50 | 1,433.00 | 1,474.50 | 1,469.56 | 0.41% | 39,810,400 |
| Sep 4, 2025 | 1,444.50 | 1,518.00 | 1,441.50 | 1,468.50 | 1,463.58 | 2.30% | 39,719,000 |
| Sep 3, 2025 | 1,406.00 | 1,481.00 | 1,390.00 | 1,435.50 | 1,430.69 | 1.52% | 35,870,400 |
| Sep 2, 2025 | 1,400.00 | 1,434.00 | 1,391.00 | 1,414.00 | 1,409.27 | 1.91% | 22,164,300 |
| Sep 1, 2025 | 1,367.00 | 1,401.50 | 1,357.50 | 1,387.50 | 1,382.86 | 1.72% | 17,414,400 |
| Aug 29, 2025 | 1,358.00 | 1,377.00 | 1,340.50 | 1,364.00 | 1,359.43 | -0.33% | 19,111,000 |
| Aug 28, 2025 | 1,300.00 | 1,374.00 | 1,288.00 | 1,368.50 | 1,363.92 | 4.23% | 24,421,800 |
| Aug 27, 2025 | 1,257.50 | 1,317.00 | 1,225.00 | 1,313.00 | 1,308.61 | 5.55% | 22,369,900 |
| Aug 26, 2025 | 1,259.50 | 1,269.00 | 1,231.00 | 1,244.00 | 1,239.84 | -2.01% | 30,837,600 |
| Aug 25, 2025 | 1,245.00 | 1,283.50 | 1,244.00 | 1,269.50 | 1,265.25 | 5.05% | 18,663,800 |
| Aug 22, 2025 | 1,175.00 | 1,219.00 | 1,167.00 | 1,208.50 | 1,204.45 | 6.20% | 22,603,100 |
| Aug 21, 2025 | 1,095.00 | 1,169.50 | 1,095.00 | 1,138.00 | 1,134.19 | 4.12% | 14,325,900 |
| Aug 20, 2025 | 1,127.00 | 1,134.00 | 1,076.50 | 1,093.00 | 1,089.34 | -3.32% | 12,530,600 |
| Aug 19, 2025 | 1,100.00 | 1,156.50 | 1,098.00 | 1,130.50 | 1,126.72 | 1.30% | 15,486,500 |
| Aug 18, 2025 | 1,109.50 | 1,139.00 | 1,101.00 | 1,116.00 | 1,112.26 | 2.95% | 16,514,600 |
| Aug 15, 2025 | 1,008.00 | 1,120.00 | 1,004.50 | 1,084.00 | 1,080.37 | 7.54% | 30,374,400 |
| Aug 14, 2025 | 1,005.00 | 1,040.00 | 998.30 | 1,008.00 | 1,004.63 | 0.30% | 15,800,200 |
| Aug 13, 2025 | 1,000.00 | 1,005.00 | 990.20 | 1,005.00 | 1,001.64 | 0.90% | 13,533,600 |
| Aug 12, 2025 | 995.00 | 999.90 | 985.30 | 996.00 | 992.67 | -0.01% | 11,874,000 |
| Aug 8, 2025 | 980.00 | 1,000.00 | 979.40 | 996.10 | 992.77 | 1.44% | 18,475,000 |
| Aug 7, 2025 | 962.80 | 984.00 | 962.10 | 982.00 | 978.71 | 0.72% | 16,432,900 |
| Aug 6, 2025 | 957.10 | 987.30 | 950.00 | 975.00 | 971.74 | 10.17% | 53,586,500 |
| Aug 5, 2025 | 876.40 | 889.80 | 875.30 | 885.00 | 882.04 | 1.77% | 7,039,800 |
| Aug 4, 2025 | 867.00 | 875.50 | 864.50 | 869.60 | 866.69 | -1.70% | 4,466,600 |
| Aug 1, 2025 | 886.00 | 895.00 | 881.50 | 884.60 | 881.64 | -0.91% | 6,361,300 |
| Jul 31, 2025 | 884.90 | 894.00 | 871.40 | 892.70 | 889.71 | 0.59% | 9,028,000 |
| Jul 30, 2025 | 864.50 | 887.90 | 858.30 | 887.50 | 884.53 | 2.78% | 6,675,300 |
| Jul 29, 2025 | 871.00 | 871.00 | 860.90 | 863.50 | 860.61 | -1.54% | 4,077,800 |
| Jul 28, 2025 | 880.00 | 884.70 | 869.60 | 877.00 | 874.06 | -1.02% | 4,628,800 |
| Jul 25, 2025 | 880.00 | 895.00 | 879.50 | 886.00 | 883.03 | 0.81% | 9,427,500 |
| Jul 24, 2025 | 861.00 | 879.40 | 856.10 | 878.90 | 875.96 | 1.93% | 9,601,000 |
| Jul 23, 2025 | 849.70 | 872.60 | 849.60 | 862.30 | 859.41 | 1.49% | 12,245,900 |
| Jul 22, 2025 | 843.00 | 850.00 | 840.30 | 849.60 | 846.76 | 1.64% | 4,514,800 |
| Jul 18, 2025 | 830.00 | 846.70 | 826.70 | 835.90 | 833.10 | 0.47% | 4,616,700 |
| Jul 17, 2025 | 835.20 | 836.50 | 824.20 | 832.00 | 829.22 | -1.56% | 4,326,600 |
| Jul 16, 2025 | 839.00 | 849.90 | 835.00 | 845.20 | 842.37 | 0.62% | 5,030,800 |
| Jul 15, 2025 | 839.90 | 843.00 | 834.00 | 840.00 | 837.19 | -0.27% | 4,068,400 |
| Jul 14, 2025 | 845.00 | 848.20 | 836.00 | 842.30 | 839.48 | -0.57% | 4,061,600 |
| Jul 11, 2025 | 840.00 | 850.00 | 835.00 | 847.10 | 844.26 | 0.62% | 9,464,300 |
| Jul 10, 2025 | 821.70 | 847.00 | 813.20 | 841.90 | 839.08 | 1.83% | 8,879,200 |