kabutan

JX Advanced Metals Corporation(5016) Historical

5016
TSE Prime
JX Advanced Metals Corporation
1,777.0
JPY
+77.5
(+4.56%)
Dec 5, 3:30 pm JST
11.49
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,770.9
Dec 5, 5:28 pm 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,698 1,783 1,634 1,777 +108 +6.47% 102,965,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 1,367.0 1,545.0 1,358.0 1,475.0 +111.0 +8.14% 154,978,500
Aug 29, 2025 1,245.0 1,377.0 1,225.0 1,364.0 +155.0 +12.82% 115,404,100
Aug 22, 2025 1,110.0 1,219.0 1,077.0 1,209.0 +125.0 +11.53% 81,460,700
Aug 15, 2025 995.0 1,120.0 985.0 1,084.0 +88.0 +8.84% 71,582,200
Aug 8, 2025 867.0 1,000.0 865.0 996.0 +111.0 +12.54% 100,000,800
Aug 1, 2025 880.0 895.0 858.0 885.0 -1.0 -0.11% 30,771,200
Jul 25, 2025 843.0 895.0 840.0 886.0 +50.0 +5.98% 35,789,200
Jul 18, 2025 845.0 850.0 824.0 836.0 -11.0 -1.30% 22,104,100