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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	2,661	2,691	2,540	2,624	-32	-1.20%	131,987,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	2,602.0	2,793.0	2,507.0	2,656.0	+46.0	+1.76%	217,269,400
Jan 16, 2026	2,277.0	2,698.0	2,211.0	2,610.0	+421.0	+19.23%	192,634,600
Jan 9, 2026	2,030.0	2,218.0	1,984.0	2,189.0	+229.0	+11.68%	135,209,900
Dec 30, 2025	1,957.0	1,997.0	1,890.0	1,960.0	+43.0	+2.24%	43,980,200
Dec 26, 2025	1,760.0	1,932.0	1,744.0	1,917.0	+195.0	+11.32%	93,372,000
Dec 19, 2025	1,744.0	1,779.0	1,664.0	1,722.0	-47.0	-2.66%	66,885,000
Dec 12, 2025	1,775.0	1,813.0	1,696.0	1,769.0	-8.0	-0.45%	85,834,500
Dec 5, 2025	1,698.0	1,783.0	1,634.0	1,777.0	+108.0	+6.47%	82,085,100
Nov 28, 2025	1,652.0	1,764.0	1,609.0	1,669.0	+67.0	+4.18%	92,540,100
Nov 21, 2025	1,738.0	1,828.0	1,551.0	1,602.0	-120.0	-6.97%	202,491,600
Nov 14, 2025	1,975.0	2,052.0	1,711.0	1,722.0	-202.0	-10.50%	190,270,300
Nov 7, 2025	2,072.0	2,146.0	1,885.0	1,924.0	-130.0	-6.33%	116,587,000
Oct 31, 2025	2,008.0	2,093.0	1,966.0	2,054.0	+103.0	+5.28%	185,371,800
Oct 24, 2025	1,997.0	2,040.0	1,759.0	1,951.0	-12.0	-0.61%	262,966,800
Oct 17, 2025	2,100.0	2,187.0	1,947.0	1,963.0	-139.0	-6.61%	181,498,700
Oct 10, 2025	2,203.0	2,339.0	1,909.0	2,102.0	-16.0	-0.76%	343,421,200
Oct 3, 2025	1,801.0	2,124.0	1,796.0	2,118.0	+325.0	+18.13%	247,379,800
Sep 26, 2025	1,660.0	1,855.0	1,615.0	1,793.0	+154.0	+9.40%	117,596,600
Sep 19, 2025	1,638.0	1,668.0	1,554.0	1,639.0	-1.0	-0.06%	152,002,700
Sep 12, 2025	1,523.0	1,683.0	1,463.0	1,640.0	+165.0	+11.19%	216,754,200