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 |