JX Advanced Metals Corporation(5016) Historical

52 Week High Jan 20, 2026

2,793.0 JPY

52 Week Low Apr 7, 2025

650.0 JPY

Yearly High Jan 20, 2026

2,793.0 JPY

Yearly Low Apr 7, 2025

650.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,649	2,658	2,561	2,627	+28	+1.08%	24,811,800

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	2,561.0	2,639.0	2,549.0	2,599.0	+37.0	+1.44%	24,903,600
Jan 27, 2026	2,564.0	2,628.0	2,540.0	2,562.0	-2.0	-0.08%	27,646,600
Jan 26, 2026	2,661.0	2,691.0	2,562.0	2,564.0	-92.0	-3.46%	26,723,100
Jan 23, 2026	2,673.0	2,722.0	2,621.0	2,656.0	+78.0	+3.03%	35,778,500
Jan 22, 2026	2,661.0	2,678.0	2,507.0	2,578.0	-75.0	-2.83%	41,808,400
Jan 21, 2026	2,625.0	2,744.0	2,595.0	2,653.0	-22.0	-0.82%	48,251,400
Jan 20, 2026	2,753.0	2,793.0	2,625.0	2,675.0	-34.0	-1.26%	51,075,900
Jan 19, 2026	2,602.0	2,718.0	2,579.0	2,709.0	+99.0	+3.79%	40,355,200
Jan 16, 2026	2,583.0	2,698.0	2,553.0	2,610.0	+51.0	+1.99%	57,214,900
Jan 15, 2026	2,462.0	2,630.0	2,442.0	2,559.0	+122.0	+5.01%	57,299,700
Jan 14, 2026	2,322.0	2,496.0	2,321.0	2,437.0	+171.0	+7.55%	46,633,200
Jan 13, 2026	2,277.0	2,328.0	2,211.0	2,266.0	+77.0	+3.52%	31,486,800
Jan 9, 2026	2,111.0	2,195.0	2,058.0	2,189.0	+91.0	+4.34%	31,043,700
Jan 8, 2026	2,148.0	2,214.0	2,091.0	2,098.0	-38.0	-1.78%	27,791,100
Jan 7, 2026	2,180.0	2,218.0	2,136.0	2,136.0	-24.0	-1.11%	28,552,200
Jan 6, 2026	2,070.0	2,165.0	2,060.0	2,160.0	+140.0	+6.93%	29,259,800
Jan 5, 2026	2,030.0	2,038.0	1,984.0	2,020.0	+60.0	+3.06%	18,563,100
Dec 30, 2025	1,900.0	1,975.0	1,890.0	1,960.0	-5.0	-0.25%	20,598,800
Dec 29, 2025	1,957.0	1,997.0	1,933.0	1,965.0	+48.0	+2.50%	23,381,400
Dec 26, 2025	1,880.0	1,932.0	1,879.0	1,917.0	+45.0	+2.40%	20,116,000