JX Advanced Metals Corporation(5016) Historical

52 Week High Apr 15, 2026

5,574 JPY

52 Week Low Jun 9, 2025

737 JPY

Yearly High Apr 15, 2026

5,574 JPY

Yearly Low Jan 5, 2026

1,984 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	4,600	4,956	4,576	4,777	+152	+3.29%	86,450,000

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	4,898	5,015	4,601	4,625	-274	-5.59%	124,149,400
Apr 17, 2026	4,577	5,574	4,501	4,899	+322	+7.04%	244,823,800
Apr 10, 2026	3,714	4,647	3,653	4,577	+925	+25.33%	189,101,400
Apr 3, 2026	3,446	3,783	3,312	3,652	-25	-0.68%	155,418,400
Mar 27, 2026	3,526	3,825	3,350	3,677	-111	-2.93%	167,189,400
Mar 19, 2026	4,032	4,105	3,753	3,788	-262	-6.47%	107,419,900
Mar 13, 2026	3,700	4,335	3,481	4,050	0	0.00%	215,630,100
Mar 6, 2026	3,970	4,768	3,722	4,050	-109	-2.62%	320,899,000
Feb 27, 2026	3,522	4,425	3,521	4,159	+770	+22.72%	215,518,100
Feb 20, 2026	3,460	3,468	3,180	3,389	+20	+0.59%	117,603,900
Feb 13, 2026	2,668	3,606	2,598	3,369	+840	+33.21%	159,292,400
Feb 6, 2026	2,437	2,742	2,341	2,529	-8	-0.32%	163,677,800
Jan 30, 2026	2,661	2,734	2,476	2,537	-119	-4.48%	149,441,000
Jan 23, 2026	2,602	2,793	2,507	2,656	+46	+1.76%	217,269,400
Jan 16, 2026	2,277	2,698	2,211	2,610	+421	+19.23%	192,634,600
Jan 9, 2026	2,030	2,218	1,984	2,189	+229	+11.68%	135,209,900
Dec 30, 2025	1,957	1,997	1,890	1,960	+43	+2.24%	43,980,200
Dec 26, 2025	1,760	1,932	1,744	1,917	+195	+11.32%	93,372,000
Dec 19, 2025	1,744	1,779	1,664	1,722	-47	-2.66%	66,885,000
Dec 12, 2025	1,775	1,813	1,696	1,769	-8	-0.45%	85,834,500