kabutan

JX Advanced Metals Corporation(5016) Historical

5016
TSE Prime
JX Advanced Metals Corporation
1,768.5
JPY
+70.5
(+4.15%)
Dec 12, 3:30 pm JST
11.35
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
1,753
Dec 13, 1:34 am JST
Summary Chart Historical News Financial Result
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 12, 2025 1,747 1,771 1,702 1,768 +70 +4.15% 17,343,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 1,785.0 1,796.0 1,696.0 1,698.0 -84.0 -4.71% 15,259,600
Dec 10, 2025 1,759.0 1,797.0 1,743.0 1,782.0 +53.0 +3.07% 18,905,000
Dec 9, 2025 1,770.0 1,779.0 1,716.0 1,729.0 -74.0 -4.10% 14,660,800
Dec 8, 2025 1,775.0 1,813.0 1,765.0 1,803.0 +26.0 +1.46% 19,665,900
Dec 5, 2025 1,700.0 1,783.0 1,684.0 1,777.0 +77.0 +4.53% 20,880,700
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