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 Monthly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Jun, 2026 | 3,882 | 4,004 | 3,238 | 3,557 | -372 | -9.47% | 190,806,600 |
Monthly Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| May, 2026 | 4,850.0 | 5,828.0 | 3,687.0 | 3,929.0 | -861.0 | -17.97% | 548,771,500 |
| Apr, 2026 | 3,592.0 | 5,574.0 | 3,470.0 | 4,790.0 | +1,478.0 | +44.63% | 745,100,400 |
| Mar, 2026 | 3,970.0 | 4,768.0 | 3,312.0 | 3,312.0 | -847.0 | -20.37% | 873,761,200 |
| Feb, 2026 | 2,437.0 | 4,425.0 | 2,341.0 | 4,159.0 | +1,622.0 | +63.93% | 656,092,200 |
| Jan, 2026 | 2,030.0 | 2,793.0 | 1,984.0 | 2,537.0 | +577.0 | +29.44% | 694,554,900 |
| Dec, 2025 | 1,698.0 | 1,997.0 | 1,634.0 | 1,960.0 | +291.0 | +17.44% | 372,156,800 |
| Nov, 2025 | 2,072.0 | 2,146.0 | 1,551.0 | 1,669.0 | -385.0 | -18.74% | 601,889,000 |
| Oct, 2025 | 1,940.0 | 2,339.0 | 1,759.0 | 2,054.0 | +93.0 | +4.74% | 1,125,681,300 |
| Sep, 2025 | 1,367.0 | 1,974.0 | 1,358.0 | 1,961.0 | +597.0 | +43.77% | 736,289,000 |
| Aug, 2025 | 886.0 | 1,377.0 | 865.0 | 1,364.0 | +471.0 | +52.74% | 374,809,100 |
| Jul, 2025 | 810.0 | 895.0 | 799.0 | 893.0 | +86.0 | +10.66% | 147,988,200 |
| Jun, 2025 | 780.0 | 823.0 | 737.0 | 807.0 | +22.0 | +2.80% | 96,360,300 |
| May, 2025 | 788.0 | 828.0 | 772.0 | 785.0 | -10.0 | -1.26% | 122,903,800 |
| Apr, 2025 | 898.0 | 918.0 | 650.0 | 795.0 | -94.0 | -10.57% | 335,504,000 |
| Mar, 2025 | 843.0 | 1,040.0 | 842.0 | 889.0 | ー | ー% | 589,011,800 |