JX Advanced Metals Corporation(5016) Historical

52 Week High Mar 3, 2026

4,768 JPY

52 Week Low Apr 7, 2025

650 JPY

Yearly High Mar 3, 2026

4,768 JPY

Yearly Low Apr 7, 2025

650 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,900	4,091	3,890	4,050	+17	+0.42%	33,171,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	4,144	4,228	3,989	4,033	-153	-3.66%	40,890,500
Mar 11, 2026	4,060	4,335	4,045	4,186	+266	+6.79%	51,350,800
Mar 10, 2026	4,000	4,036	3,836	3,920	+237	+6.43%	39,271,300
Mar 9, 2026	3,700	3,777	3,481	3,683	-367	-9.06%	50,946,400
Mar 6, 2026	3,961	4,078	3,826	4,050	+13	+0.32%	52,236,900
Mar 5, 2026	4,250	4,290	3,973	4,037	+131	+3.35%	57,947,700
Mar 4, 2026	4,094	4,303	3,722	3,906	-398	-9.25%	80,325,400
Mar 3, 2026	4,426	4,768	4,283	4,304	-52	-1.19%	89,472,700
Mar 2, 2026	3,970	4,365	3,964	4,356	+197	+4.74%	40,916,300
Feb 27, 2026	3,950	4,159	3,882	4,159	+17	+0.41%	45,266,300
Feb 26, 2026	4,425	4,425	3,946	4,142	-3	-0.07%	76,525,400
Feb 25, 2026	3,800	4,180	3,750	4,145	+453	+12.27%	58,627,800
Feb 24, 2026	3,522	3,733	3,521	3,692	+303	+8.94%	35,098,600
Feb 20, 2026	3,389	3,437	3,333	3,389	0	0.00%	20,392,400
Feb 19, 2026	3,305	3,389	3,285	3,389	+140	+4.31%	19,861,500
Feb 18, 2026	3,191	3,329	3,180	3,249	+13	+0.40%	20,571,700
Feb 17, 2026	3,325	3,373	3,190	3,236	-54	-1.64%	23,073,900
Feb 16, 2026	3,460	3,468	3,270	3,290	-79	-2.34%	33,704,400
Feb 13, 2026	3,291	3,606	3,177	3,369	+89	+2.71%	77,721,500
Feb 12, 2026	3,100	3,280	3,063	3,280	+500	+17.99%	17,930,200