JX Advanced Metals Corporation(5016) Historical
5016
TSE Prime
JX Advanced Metals Corporation
Result
3,557.0
JPY
+216.0
(+6.47%)
Jun 12, 3:30 pm JST
22.19
USD
Jun 12, 2:30 am EDT
PER
29.6
PBR
4.66
Yield
0.56%
Margin Trading Ratio
16.11
PTS
outside of trading hours
3,688
Jun 13, 1:58 am JST
52 Week High
May 11, 2026
5,828.0
JPY
52 Week Low
Jun 16, 2025
755.0
JPY
Yearly High
May 11, 2026
5,828.0
JPY
Yearly Low
Jan 5, 2026
1,984.0
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3,470 | 3,620 | 3,373 | 3,557 | +216 | +6.47% | 21,633,500 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 3,280.0 | 3,425.0 | 3,238.0 | 3,341.0 | -51.0 | -1.50% | 18,552,000 |
| Jun 10, 2026 | 3,500.0 | 3,554.0 | 3,341.0 | 3,392.0 | -163.0 | -4.59% | 14,610,300 |
| Jun 9, 2026 | 3,672.0 | 3,697.0 | 3,523.0 | 3,555.0 | +23.0 | +0.65% | 14,822,100 |
| Jun 8, 2026 | 3,480.0 | 3,627.0 | 3,435.0 | 3,532.0 | -228.0 | -6.06% | 17,137,000 |
| Jun 5, 2026 | 3,848.0 | 3,921.0 | 3,757.0 | 3,760.0 | -162.0 | -4.13% | 13,686,100 |
| Jun 4, 2026 | 3,864.0 | 4,004.0 | 3,836.0 | 3,922.0 | +53.0 | +1.37% | 15,821,700 |
| Jun 3, 2026 | 3,750.0 | 3,933.0 | 3,690.0 | 3,869.0 | +240.0 | +6.61% | 19,376,300 |
| Jun 2, 2026 | 3,851.0 | 3,874.0 | 3,533.0 | 3,629.0 | -193.0 | -5.05% | 20,331,800 |
| Jun 1, 2026 | 3,882.0 | 3,957.0 | 3,801.0 | 3,822.0 | -107.0 | -2.72% | 13,202,300 |
| May 29, 2026 | 3,880.0 | 3,929.0 | 3,746.0 | 3,929.0 | +29.0 | +0.74% | 26,772,900 |
| May 28, 2026 | 3,952.0 | 3,994.0 | 3,783.0 | 3,900.0 | -122.0 | -3.03% | 16,866,900 |
| May 27, 2026 | 4,305.0 | 4,330.0 | 4,022.0 | 4,022.0 | -173.0 | -4.12% | 17,625,600 |
| May 26, 2026 | 4,300.0 | 4,330.0 | 4,089.0 | 4,195.0 | -66.0 | -1.55% | 17,009,700 |
| May 25, 2026 | 4,235.0 | 4,398.0 | 4,187.0 | 4,261.0 | +267.0 | +6.69% | 23,319,500 |
| May 22, 2026 | 3,998.0 | 4,101.0 | 3,978.0 | 3,994.0 | +66.0 | +1.68% | 17,255,700 |
| May 21, 2026 | 4,000.0 | 4,093.0 | 3,915.0 | 3,928.0 | +149.0 | +3.94% | 26,102,700 |
| May 20, 2026 | 3,800.0 | 3,895.0 | 3,687.0 | 3,779.0 | -71.0 | -1.84% | 30,829,000 |
| May 19, 2026 | 4,041.0 | 4,069.0 | 3,810.0 | 3,850.0 | -200.0 | -4.94% | 33,380,800 |
| May 18, 2026 | 4,166.0 | 4,285.0 | 4,050.0 | 4,050.0 | -125.0 | -2.99% | 29,803,500 |
| May 15, 2026 | 4,517.0 | 4,647.0 | 4,144.0 | 4,175.0 | -272.0 | -6.12% | 31,428,800 |