JX Advanced Metals Corporation(5016) Historical

52 Week High Apr 15, 2026

5,574 JPY

52 Week Low Jun 9, 2025

737 JPY

Yearly High Apr 15, 2026

5,574 JPY

Yearly Low Jan 5, 2026

1,984 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,810	4,843	4,713	4,783	-41	-0.85%	9,441,200

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	4,903	4,956	4,730	4,824	-36	-0.74%	46,260,800
Apr 27, 2026	4,600	4,897	4,576	4,860	+235	+5.08%	30,572,400
Apr 24, 2026	4,672	4,746	4,601	4,625	-28	-0.60%	19,917,400
Apr 23, 2026	4,995	5,015	4,605	4,653	-202	-4.16%	30,365,600
Apr 22, 2026	4,847	4,874	4,743	4,855	+35	+0.73%	22,709,000
Apr 21, 2026	4,804	4,868	4,713	4,820	+3	+0.06%	27,290,500
Apr 20, 2026	4,898	4,970	4,814	4,817	-82	-1.67%	23,866,900
Apr 17, 2026	4,854	4,985	4,810	4,899	-57	-1.15%	29,090,200
Apr 16, 2026	4,963	5,000	4,815	4,956	+63	+1.29%	41,985,000
Apr 15, 2026	5,456	5,574	4,758	4,893	-263	-5.10%	96,674,100
Apr 14, 2026	4,820	5,156	4,804	5,156	+521	+11.24%	43,944,500
Apr 13, 2026	4,577	4,642	4,501	4,635	+58	+1.27%	33,130,000
Apr 10, 2026	4,500	4,647	4,430	4,577	+140	+3.16%	48,763,000
Apr 9, 2026	4,200	4,442	4,153	4,437	+204	+4.82%	43,546,800
Apr 8, 2026	4,077	4,253	4,040	4,233	+506	+13.58%	46,596,500
Apr 7, 2026	3,698	3,770	3,653	3,727	+38	+1.03%	22,975,200
Apr 6, 2026	3,714	3,795	3,662	3,689	+37	+1.01%	27,219,900
Apr 3, 2026	3,642	3,696	3,592	3,652	+124	+3.51%	21,729,100
Apr 2, 2026	3,767	3,783	3,470	3,528	-169	-4.57%	38,321,200
Apr 1, 2026	3,592	3,698	3,513	3,697	+385	+11.62%	32,745,300