JX Advanced Metals Corporation(5016) Historical

52 Week High Oct 7, 2025

2,339.0 JPY

52 Week Low Apr 7, 2025

650.0 JPY

Yearly High Oct 7, 2025

2,339.0 JPY

Yearly Low Apr 7, 2025

650.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,700	1,757	1,684	1,739	+40	+2.35%	12,462,000

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,678.0	1,703.0	1,663.0	1,700.0	+47.0	+2.84%	14,296,200
Dec 3, 2025	1,696.0	1,697.0	1,653.0	1,653.0	-14.0	-0.84%	12,306,400
Dec 2, 2025	1,665.0	1,689.0	1,649.0	1,667.0	+17.0	+1.03%	15,400,300
Dec 1, 2025	1,698.0	1,707.0	1,634.0	1,650.0	-19.0	-1.14%	19,201,500
Nov 28, 2025	1,713.0	1,714.0	1,665.0	1,669.0	-95.0	-5.39%	26,085,500
Nov 27, 2025	1,731.0	1,764.0	1,707.0	1,764.0	+122.0	+7.43%	21,137,700
Nov 26, 2025	1,643.0	1,661.0	1,621.0	1,642.0	+31.0	+1.92%	16,647,200
Nov 25, 2025	1,652.0	1,698.0	1,609.0	1,611.0	+9.0	+0.56%	28,669,700
Nov 21, 2025	1,604.0	1,633.0	1,578.0	1,602.0	-105.0	-6.15%	57,789,200
Nov 20, 2025	1,730.0	1,733.0	1,642.0	1,707.0	+89.0	+5.50%	32,918,900
Nov 19, 2025	1,617.0	1,673.0	1,551.0	1,618.0	+2.0	+0.12%	46,787,800
Nov 18, 2025	1,761.0	1,781.0	1,610.0	1,616.0	-189.0	-10.47%	34,765,300
Nov 17, 2025	1,738.0	1,828.0	1,735.0	1,805.0	+83.0	+4.82%	30,230,400
Nov 14, 2025	1,751.0	1,797.0	1,711.0	1,722.0	-146.0	-7.82%	41,036,900
Nov 13, 2025	1,936.0	1,937.0	1,844.0	1,868.0	-73.0	-3.76%	39,940,900
Nov 12, 2025	1,971.0	1,997.0	1,860.0	1,941.0	-19.0	-0.97%	57,785,500
Nov 11, 2025	2,002.0	2,052.0	1,941.0	1,960.0	-2.0	-0.10%	30,674,300
Nov 10, 2025	1,975.0	2,008.0	1,958.0	1,962.0	+38.0	+1.98%	20,832,700
Nov 7, 2025	1,986.0	2,004.0	1,897.0	1,924.0	-97.0	-4.80%	29,405,400
Nov 6, 2025	2,059.0	2,075.0	1,986.0	2,021.0	+3.0	+0.15%	20,443,200