Skip to main content
JX Advanced Metals Corporation (TYO:5016)
Japan flag Japan · Delayed Price · Currency is JPY
4,824.00
-36.00 (-0.74%)
Apr 28, 2026, 3:30 PM JST

JX Advanced Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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
Jan 30, 20262,612.002,734.002,476.002,536.502,522.01-3.33%43,810,500
Jan 29, 20262,649.002,658.502,561.502,624.002,609.010.96%26,357,200
Jan 28, 20262,561.002,638.502,548.502,599.002,584.161.44%24,903,600
Jan 27, 20262,563.502,628.002,540.002,562.002,547.37-0.08%27,646,600
Jan 26, 20262,660.502,690.502,561.502,564.002,549.36-3.46%26,723,100
Jan 23, 20262,673.002,722.002,620.502,656.002,640.833.05%35,778,500
Jan 22, 20262,660.502,678.002,507.002,577.502,562.78-2.85%41,808,400
Jan 21, 20262,625.002,744.002,595.002,653.002,637.85-0.82%48,251,400
Jan 20, 20262,753.002,793.002,625.002,675.002,659.72-1.24%51,075,900
Jan 19, 20262,602.002,717.502,579.002,708.502,693.033.79%40,355,200
Jan 16, 20262,583.002,698.002,552.502,609.502,594.601.97%57,214,900
Jan 15, 20262,461.502,630.002,442.002,559.002,544.395.03%57,299,700
Jan 14, 20262,322.002,496.002,321.002,436.502,422.587.52%46,633,200
Jan 13, 20262,277.002,327.502,211.002,266.002,253.063.52%31,486,800
Jan 9, 20262,111.002,195.002,058.002,189.002,176.504.34%31,043,700
Jan 8, 20262,148.002,213.502,090.502,098.002,086.02-1.78%27,791,100
Jan 7, 20262,179.502,217.502,136.002,136.002,123.80-1.09%28,552,200
Jan 6, 20262,070.002,165.002,060.002,159.502,147.176.91%29,259,800
Jan 5, 20262,030.002,037.501,984.002,020.002,008.463.06%18,563,100
Dec 30, 20251,900.001,974.501,890.001,960.001,948.81-0.25%20,598,800
Dec 29, 20251,957.001,996.501,932.501,965.001,953.782.50%23,381,400
Dec 26, 20251,880.001,932.001,878.501,917.001,906.052.40%20,116,000
Dec 25, 20251,889.501,931.001,853.001,872.001,861.31-0.87%20,249,300
Dec 24, 20251,800.001,891.501,789.501,888.501,877.714.42%27,434,900
Dec 23, 20251,768.001,817.001,754.501,808.501,798.171.40%11,462,900
Dec 22, 20251,760.001,803.501,744.001,783.501,773.313.57%14,108,900
Dec 19, 20251,694.001,722.001,678.501,722.001,712.172.38%17,553,100
Dec 18, 20251,675.501,714.501,664.001,682.001,672.39-2.61%11,600,300
Dec 17, 20251,697.501,747.501,683.001,727.001,717.140.91%10,954,600
Dec 16, 20251,733.001,738.001,687.001,711.501,701.73-2.34%13,784,300
Dec 15, 20251,744.001,778.501,735.001,752.501,742.49-0.90%12,992,700
Dec 12, 20251,747.501,771.501,702.001,768.501,758.404.15%17,343,200
Dec 11, 20251,785.001,795.501,696.001,698.001,688.30-4.69%15,259,600
Dec 10, 20251,759.001,797.001,742.501,781.501,771.333.07%18,905,000
Dec 9, 20251,769.501,779.001,716.001,728.501,718.63-4.11%14,660,800
Dec 8, 20251,774.501,813.001,765.001,802.501,792.211.44%19,665,900
Dec 5, 20251,700.001,782.501,684.001,777.001,766.854.56%20,880,700
Dec 4, 20251,678.001,703.001,663.001,699.501,689.792.84%14,296,200
Dec 3, 20251,696.001,697.001,652.501,652.501,643.06-0.87%12,306,400
Dec 2, 20251,664.501,689.001,648.501,667.001,657.481.03%15,400,300
Dec 1, 20251,697.501,706.501,634.001,650.001,640.58-1.14%19,201,500