JX Advanced Metals Corporation (TYO:5016)
Japan
· Delayed Price · Currency is JPY 3,683.00
-367.00 (-9.06%)
At close: Mar 9, 2026
JX Advanced Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3,961.00 | 4,078.00 | 3,826.00 | 4,050.00 | 4,050.00 | 0.32% | 52,236,900 |
| Mar 5, 2026 | 4,250.00 | 4,290.00 | 3,973.00 | 4,037.00 | 4,037.00 | 3.35% | 57,947,700 |
| Mar 4, 2026 | 4,094.00 | 4,303.00 | 3,722.00 | 3,906.00 | 3,906.00 | -9.25% | 80,325,400 |
| Mar 3, 2026 | 4,426.00 | 4,768.00 | 4,283.00 | 4,304.00 | 4,304.00 | -1.19% | 89,472,700 |
| Mar 2, 2026 | 3,970.00 | 4,365.00 | 3,964.00 | 4,356.00 | 4,356.00 | 4.74% | 40,916,300 |
| Feb 27, 2026 | 3,950.00 | 4,159.00 | 3,882.00 | 4,159.00 | 4,159.00 | 0.41% | 45,266,300 |
| Feb 26, 2026 | 4,425.00 | 4,425.00 | 3,946.00 | 4,142.00 | 4,142.00 | -0.07% | 76,525,400 |
| Feb 25, 2026 | 3,800.00 | 4,180.00 | 3,750.00 | 4,145.00 | 4,145.00 | 12.27% | 58,627,800 |
| Feb 24, 2026 | 3,522.00 | 3,733.00 | 3,521.00 | 3,692.00 | 3,692.00 | 8.94% | 35,098,600 |
| Feb 20, 2026 | 3,389.00 | 3,437.00 | 3,333.00 | 3,389.00 | 3,389.00 | - | 20,392,400 |
| Feb 19, 2026 | 3,305.00 | 3,389.00 | 3,285.00 | 3,389.00 | 3,389.00 | 4.31% | 19,861,500 |
| Feb 18, 2026 | 3,191.00 | 3,329.00 | 3,180.00 | 3,249.00 | 3,249.00 | 0.40% | 20,571,700 |
| Feb 17, 2026 | 3,325.00 | 3,373.00 | 3,190.00 | 3,236.00 | 3,236.00 | -1.64% | 23,073,900 |
| Feb 16, 2026 | 3,460.00 | 3,468.00 | 3,270.00 | 3,290.00 | 3,290.00 | -2.34% | 33,704,400 |
| Feb 13, 2026 | 3,291.00 | 3,606.00 | 3,177.00 | 3,369.00 | 3,369.00 | 2.71% | 77,721,500 |
| Feb 12, 2026 | 3,100.00 | 3,280.00 | 3,063.00 | 3,280.00 | 3,280.00 | 18.01% | 17,930,200 |
| Feb 10, 2026 | 2,728.00 | 2,797.00 | 2,677.00 | 2,779.50 | 2,779.50 | 3.33% | 35,455,400 |
| Feb 9, 2026 | 2,667.50 | 2,709.50 | 2,598.00 | 2,690.00 | 2,690.00 | 6.37% | 28,185,300 |
| Feb 6, 2026 | 2,454.50 | 2,538.50 | 2,430.00 | 2,529.00 | 2,529.00 | -0.67% | 24,735,500 |
| Feb 5, 2026 | 2,678.00 | 2,742.00 | 2,507.00 | 2,546.00 | 2,546.00 | -3.56% | 46,683,400 |
| Feb 4, 2026 | 2,580.00 | 2,664.00 | 2,564.50 | 2,640.00 | 2,640.00 | 6.43% | 28,234,100 |
| Feb 3, 2026 | 2,403.00 | 2,487.00 | 2,379.00 | 2,480.50 | 2,480.50 | 5.42% | 26,975,800 |
| Feb 2, 2026 | 2,436.50 | 2,534.50 | 2,341.00 | 2,353.00 | 2,353.00 | -7.23% | 37,049,000 |
| Jan 30, 2026 | 2,612.00 | 2,734.00 | 2,476.00 | 2,536.50 | 2,536.50 | -3.33% | 43,810,500 |
| Jan 29, 2026 | 2,649.00 | 2,658.50 | 2,561.50 | 2,624.00 | 2,624.00 | 0.96% | 26,357,200 |
| Jan 28, 2026 | 2,561.00 | 2,638.50 | 2,548.50 | 2,599.00 | 2,599.00 | 1.44% | 24,903,600 |
| Jan 27, 2026 | 2,563.50 | 2,628.00 | 2,540.00 | 2,562.00 | 2,562.00 | -0.08% | 27,646,600 |
| Jan 26, 2026 | 2,660.50 | 2,690.50 | 2,561.50 | 2,564.00 | 2,564.00 | -3.46% | 26,723,100 |
| Jan 23, 2026 | 2,673.00 | 2,722.00 | 2,620.50 | 2,656.00 | 2,656.00 | 3.05% | 35,778,500 |
| Jan 22, 2026 | 2,660.50 | 2,678.00 | 2,507.00 | 2,577.50 | 2,577.50 | -2.85% | 41,808,400 |
| Jan 21, 2026 | 2,625.00 | 2,744.00 | 2,595.00 | 2,653.00 | 2,653.00 | -0.82% | 48,251,400 |
| Jan 20, 2026 | 2,753.00 | 2,793.00 | 2,625.00 | 2,675.00 | 2,675.00 | -1.24% | 51,075,900 |
| Jan 19, 2026 | 2,602.00 | 2,717.50 | 2,579.00 | 2,708.50 | 2,708.50 | 3.79% | 40,355,200 |
| Jan 16, 2026 | 2,583.00 | 2,698.00 | 2,552.50 | 2,609.50 | 2,609.50 | 1.97% | 57,214,900 |
| Jan 15, 2026 | 2,461.50 | 2,630.00 | 2,442.00 | 2,559.00 | 2,559.00 | 5.03% | 57,299,700 |
| Jan 14, 2026 | 2,322.00 | 2,496.00 | 2,321.00 | 2,436.50 | 2,436.50 | 7.52% | 46,633,200 |
| Jan 13, 2026 | 2,277.00 | 2,327.50 | 2,211.00 | 2,266.00 | 2,266.00 | 3.52% | 31,486,800 |
| Jan 9, 2026 | 2,111.00 | 2,195.00 | 2,058.00 | 2,189.00 | 2,189.00 | 4.34% | 31,043,700 |
| Jan 8, 2026 | 2,148.00 | 2,213.50 | 2,090.50 | 2,098.00 | 2,098.00 | -1.78% | 27,791,100 |
| Jan 7, 2026 | 2,179.50 | 2,217.50 | 2,136.00 | 2,136.00 | 2,136.00 | -1.09% | 28,552,200 |
| Jan 6, 2026 | 2,070.00 | 2,165.00 | 2,060.00 | 2,159.50 | 2,159.50 | 6.91% | 29,259,800 |
| Jan 5, 2026 | 2,030.00 | 2,037.50 | 1,984.00 | 2,020.00 | 2,020.00 | 3.06% | 18,563,100 |
| Dec 30, 2025 | 1,900.00 | 1,974.50 | 1,890.00 | 1,960.00 | 1,960.00 | -0.25% | 20,598,800 |
| Dec 29, 2025 | 1,957.00 | 1,996.50 | 1,932.50 | 1,965.00 | 1,965.00 | 2.50% | 23,381,400 |
| Dec 26, 2025 | 1,880.00 | 1,932.00 | 1,878.50 | 1,917.00 | 1,917.00 | 2.40% | 20,116,000 |
| Dec 25, 2025 | 1,889.50 | 1,931.00 | 1,853.00 | 1,872.00 | 1,872.00 | -0.87% | 20,249,300 |
| Dec 24, 2025 | 1,800.00 | 1,891.50 | 1,789.50 | 1,888.50 | 1,888.50 | 4.42% | 27,434,900 |
| Dec 23, 2025 | 1,768.00 | 1,817.00 | 1,754.50 | 1,808.50 | 1,808.50 | 1.40% | 11,462,900 |
| Dec 22, 2025 | 1,760.00 | 1,803.50 | 1,744.00 | 1,783.50 | 1,783.50 | 3.57% | 14,108,900 |
| Dec 19, 2025 | 1,694.00 | 1,722.00 | 1,678.50 | 1,722.00 | 1,722.00 | 2.38% | 17,553,100 |
| Dec 18, 2025 | 1,675.50 | 1,714.50 | 1,664.00 | 1,682.00 | 1,682.00 | -2.61% | 11,600,300 |
| Dec 17, 2025 | 1,697.50 | 1,747.50 | 1,683.00 | 1,727.00 | 1,727.00 | 0.91% | 10,954,600 |
| Dec 16, 2025 | 1,733.00 | 1,738.00 | 1,687.00 | 1,711.50 | 1,711.50 | -2.34% | 13,784,300 |
| Dec 15, 2025 | 1,744.00 | 1,778.50 | 1,735.00 | 1,752.50 | 1,752.50 | -0.90% | 12,992,700 |
| Dec 12, 2025 | 1,747.50 | 1,771.50 | 1,702.00 | 1,768.50 | 1,768.50 | 4.15% | 17,343,200 |
| Dec 11, 2025 | 1,785.00 | 1,795.50 | 1,696.00 | 1,698.00 | 1,698.00 | -4.69% | 15,259,600 |
| Dec 10, 2025 | 1,759.00 | 1,797.00 | 1,742.50 | 1,781.50 | 1,781.50 | 3.07% | 18,905,000 |
| Dec 9, 2025 | 1,769.50 | 1,779.00 | 1,716.00 | 1,728.50 | 1,728.50 | -4.11% | 14,660,800 |
| Dec 8, 2025 | 1,774.50 | 1,813.00 | 1,765.00 | 1,802.50 | 1,802.50 | 1.44% | 19,665,900 |
| 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 |