JX Advanced Metals Corporation 5016
TSE · Japan · Nicht-Energie-Rohstoffe
¥3.605,00+30,00 (+0,84 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.605,00 | +0,84 % | ¥3.630,00 | ¥3.634,00 | ¥3.502,00 | 21,54M |
| 2026-09-30 | ¥3.575,00 | +2,55 % | ¥3.515,00 | ¥3.611,00 | ¥3.513,00 | 33,24M |
| 2026-09-29 | ¥3.486,00 | -1,83 % | ¥3.588,00 | ¥3.600,00 | ¥3.456,00 | 14,72M |
| 2026-09-28 | ¥3.551,00 | -0,11 % | ¥3.582,00 | ¥3.659,00 | ¥3.551,00 | 15,21M |
| 2026-09-25 | ¥3.555,00 | -0,42 % | ¥3.552,00 | ¥3.571,00 | ¥3.508,00 | 12,14M |
| 2026-09-24 | ¥3.570,00 | -0,11 % | ¥3.644,00 | ¥3.685,00 | ¥3.570,00 | 14,56M |
| 2026-09-18 | ¥3.574,00 | +2,11 % | ¥3.560,00 | ¥3.599,00 | ¥3.514,00 | 20,68M |
| 2026-09-17 | ¥3.500,00 | -4,16 % | ¥3.679,00 | ¥3.684,00 | ¥3.500,00 | 20,59M |
| 2026-09-16 | ¥3.652,00 | -0,05 % | ¥3.607,00 | ¥3.667,00 | ¥3.601,00 | 10,18M |
| 2026-09-15 | ¥3.654,00 | +1,02 % | ¥3.582,00 | ¥3.699,00 | ¥3.572,00 | 13,78M |
| 2026-09-14 | ¥3.617,00 | -2,11 % | ¥3.572,00 | ¥3.675,00 | ¥3.520,00 | 15,81M |
| 2026-09-11 | ¥3.695,00 | -3,07 % | ¥3.650,00 | ¥3.704,00 | ¥3.626,00 | 16,35M |
| 2026-09-10 | ¥3.812,00 | -2,48 % | ¥3.870,00 | ¥3.938,00 | ¥3.738,00 | 16,41M |
| 2026-09-09 | ¥3.909,00 | +4,91 % | ¥3.897,00 | ¥3.944,00 | ¥3.836,00 | 21,41M |
| 2026-09-08 | ¥3.726,00 | +1,11 % | ¥3.672,00 | ¥3.910,00 | ¥3.657,00 | 28,07M |
| 2026-09-07 | ¥3.685,00 | +1,82 % | ¥3.800,00 | ¥3.845,00 | ¥3.630,00 | 24,97M |
| 2026-09-04 | ¥3.619,00 | +2,41 % | ¥3.586,00 | ¥3.641,00 | ¥3.550,00 | 12,26M |
| 2026-09-03 | ¥3.534,00 | -3,44 % | ¥3.686,00 | ¥3.694,00 | ¥3.503,00 | 16,00M |
| 2026-09-02 | ¥3.660,00 | -4,74 % | ¥3.702,00 | ¥3.750,00 | ¥3.626,00 | 15,26M |
| 2026-09-01 | ¥3.842,00 | +1,86 % | ¥3.759,00 | ¥3.862,00 | ¥3.734,00 | 13,10M |
| 2026-08-31 | ¥3.772,00 | -1,00 % | ¥3.620,00 | ¥3.794,00 | ¥3.598,00 | 16,46M |
| 2026-08-28 | ¥3.810,00 | +0,47 % | ¥3.829,00 | ¥3.888,00 | ¥3.794,00 | 13,37M |
| 2026-08-27 | ¥3.792,00 | -1,51 % | ¥3.900,00 | ¥3.907,00 | ¥3.722,00 | 17,65M |
| 2026-08-26 | ¥3.850,00 | +0,79 % | ¥3.800,00 | ¥3.854,00 | ¥3.740,00 | 12,33M |
| 2026-08-25 | ¥3.820,00 | +0,90 % | ¥3.722,00 | ¥3.837,00 | ¥3.676,00 | 14,42M |
| 2026-08-24 | ¥3.786,00 | +5,43 % | ¥3.690,00 | ¥3.885,00 | ¥3.643,00 | 27,28M |
| 2026-08-21 | ¥3.591,00 | -0,91 % | ¥3.534,00 | ¥3.610,00 | ¥3.513,00 | 12,29M |
| 2026-08-20 | ¥3.624,00 | +1,77 % | ¥3.604,00 | ¥3.653,00 | ¥3.557,00 | 15,25M |
| 2026-08-19 | ¥3.561,00 | -6,63 % | ¥3.607,00 | ¥3.707,00 | ¥3.527,00 | 21,95M |
| 2026-08-18 | ¥3.814,00 | -4,65 % | ¥4.070,00 | ¥4.135,00 | ¥3.814,00 | 21,70M |
| 2026-08-17 | ¥4.000,00 | +5,68 % | ¥3.870,00 | ¥4.009,00 | ¥3.816,00 | 17,31M |
| 2026-08-14 | ¥3.785,00 | -1,97 % | ¥3.893,00 | ¥3.920,00 | ¥3.785,00 | 15,72M |
| 2026-08-13 | ¥3.861,00 | -1,00 % | ¥3.944,00 | ¥4.002,00 | ¥3.856,00 | 19,23M |
| 2026-08-12 | ¥3.900,00 | +1,43 % | ¥3.810,00 | ¥3.900,00 | ¥3.746,00 | 16,00M |
| 2026-08-10 | ¥3.845,00 | -1,06 % | ¥3.892,00 | ¥3.959,00 | ¥3.816,00 | 20,14M |
| 2026-08-07 | ¥3.886,00 | -6,18 % | ¥4.045,00 | ¥4.119,00 | ¥3.742,00 | 31,47M |
| 2026-08-06 | ¥4.142,00 | -4,78 % | ¥4.290,00 | ¥4.317,00 | ¥4.055,00 | 25,60M |
| 2026-08-05 | ¥4.350,00 | +9,54 % | ¥4.111,00 | ¥4.350,00 | ¥4.083,00 | 25,18M |
| 2026-08-04 | ¥3.971,00 | +3,30 % | ¥3.805,00 | ¥4.015,00 | ¥3.792,00 | 22,47M |
| 2026-08-03 | ¥3.844,00 | +1,24 % | ¥3.593,00 | ¥3.860,00 | ¥3.577,00 | 17,22M |
| 2026-07-31 | ¥3.797,00 | +13,68 % | ¥3.735,00 | ¥3.930,00 | ¥3.657,00 | 37,34M |
| 2026-07-30 | ¥3.340,00 | +0,27 % | ¥3.282,00 | ¥3.418,00 | ¥3.218,00 | 23,11M |
| 2026-07-29 | ¥3.331,00 | -2,89 % | ¥3.490,00 | ¥3.607,00 | ¥3.242,00 | 26,40M |
| 2026-07-28 | ¥3.430,00 | -9,45 % | ¥3.529,00 | ¥3.554,00 | ¥3.404,00 | 18,26M |
| 2026-07-27 | ¥3.788,00 | +0,48 % | ¥3.801,00 | ¥3.804,00 | ¥3.658,00 | 15,21M |
| 2026-07-24 | ¥3.770,00 | -4,46 % | ¥3.876,00 | ¥3.934,00 | ¥3.707,00 | 16,92M |
| 2026-07-23 | ¥3.946,00 | +4,64 % | ¥3.908,00 | ¥3.987,00 | ¥3.793,00 | 21,20M |
| 2026-07-22 | ¥3.771,00 | +2,89 % | ¥3.800,00 | ¥3.940,00 | ¥3.740,00 | 22,65M |
| 2026-07-21 | ¥3.665,00 | +3,01 % | ¥3.559,00 | ¥3.681,00 | ¥3.470,00 | 20,31M |
| 2026-07-17 | ¥3.558,00 | -7,63 % | ¥3.660,00 | ¥3.661,00 | ¥3.361,00 | 28,59M |
| 2026-07-16 | ¥3.852,00 | -6,82 % | ¥3.981,00 | ¥3.982,00 | ¥3.808,00 | 17,86M |
| 2026-07-15 | ¥4.134,00 | +6,08 % | ¥4.000,00 | ¥4.148,00 | ¥3.975,00 | 19,41M |
| 2026-07-14 | ¥3.897,00 | +1,59 % | ¥3.800,00 | ¥3.897,00 | ¥3.698,00 | 20,92M |
| 2026-07-13 | ¥3.836,00 | -3,18 % | ¥3.892,00 | ¥4.000,00 | ¥3.751,00 | 22,21M |
| 2026-07-10 | ¥3.962,00 | +2,38 % | ¥4.000,00 | ¥4.024,00 | ¥3.882,00 | 24,38M |
| 2026-07-09 | ¥3.870,00 | +5,13 % | ¥3.836,00 | ¥3.910,00 | ¥3.787,00 | 22,21M |
| 2026-07-08 | ¥3.681,00 | -4,51 % | ¥3.715,00 | ¥3.884,00 | ¥3.681,00 | 24,31M |
| 2026-07-07 | ¥3.855,00 | -4,15 % | ¥4.048,00 | ¥4.169,00 | ¥3.810,00 | 25,24M |
| 2026-07-06 | ¥4.022,00 | -1,54 % | ¥4.095,00 | ¥4.119,00 | ¥3.937,00 | 17,69M |
| 2026-07-03 | ¥4.085,00 | +0,91 % | ¥3.946,00 | ¥4.109,00 | ¥3.886,00 | 22,91M |
| 2026-07-02 | ¥4.048,00 | -4,05 % | ¥4.041,00 | ¥4.179,00 | ¥3.941,00 | 26,67M |
| 2026-07-01 | ¥4.219,00 | -4,07 % | ¥4.499,00 | ¥4.518,00 | ¥4.183,00 | 25,11M |
| 2026-06-30 | ¥4.398,00 | -1,61 % | ¥4.492,00 | ¥4.525,00 | ¥4.345,00 | 24,49M |
| 2026-06-29 | ¥4.470,00 | -1,82 % | ¥4.594,00 | ¥4.596,00 | ¥4.180,00 | 29,25M |
| 2026-06-26 | ¥4.553,00 | -6,83 % | ¥4.768,00 | ¥4.866,00 | ¥4.481,00 | 35,11M |
| 2026-06-25 | ¥4.887,00 | +5,48 % | ¥4.899,00 | ¥4.980,00 | ¥4.714,00 | 42,26M |
| 2026-06-24 | ¥4.633,00 | -2,11 % | ¥4.734,00 | ¥4.880,00 | ¥4.522,00 | 34,41M |
| 2026-06-23 | ¥4.733,00 | -11,28 % | ¥5.351,00 | ¥5.414,00 | ¥4.702,00 | 59,29M |
| 2026-06-22 | ¥5.335,00 | +12,39 % | ¥4.981,00 | ¥5.389,00 | ¥4.938,00 | 62,34M |
| 2026-06-19 | ¥4.747,00 | +8,63 % | ¥4.580,00 | ¥4.779,00 | ¥4.502,00 | 56,19M |
| 2026-06-18 | ¥4.370,00 | +0,09 % | ¥4.436,00 | ¥4.512,00 | ¥4.264,00 | 30,12M |
| 2026-06-17 | ¥4.366,00 | -2,24 % | ¥4.470,00 | ¥4.545,00 | ¥4.280,00 | 44,54M |
| 2026-06-16 | ¥4.466,00 | +18,59 % | ¥4.200,00 | ¥4.466,00 | ¥4.135,00 | 32,62M |
| 2026-06-15 | ¥3.766,00 | +5,88 % | ¥3.793,00 | ¥3.842,00 | ¥3.735,00 | 14,37M |
| 2026-06-12 | ¥3.557,00 | +6,47 % | ¥3.470,00 | ¥3.620,00 | ¥3.373,00 | 21,63M |
| 2026-06-11 | ¥3.341,00 | -1,50 % | ¥3.280,00 | ¥3.425,00 | ¥3.238,00 | 18,55M |
| 2026-06-10 | ¥3.392,00 | -4,59 % | ¥3.500,00 | ¥3.554,00 | ¥3.341,00 | 14,61M |
| 2026-06-09 | ¥3.555,00 | +0,65 % | ¥3.672,00 | ¥3.697,00 | ¥3.523,00 | 14,82M |
| 2026-06-08 | ¥3.532,00 | -6,06 % | ¥3.480,00 | ¥3.627,00 | ¥3.435,00 | 17,14M |
| 2026-06-05 | ¥3.760,00 | -4,13 % | ¥3.848,00 | ¥3.921,00 | ¥3.757,00 | 13,69M |
| 2026-06-04 | ¥3.922,00 | +1,37 % | ¥3.864,00 | ¥4.004,00 | ¥3.836,00 | 15,82M |
| 2026-06-03 | ¥3.869,00 | +6,61 % | ¥3.750,00 | ¥3.933,00 | ¥3.690,00 | 19,38M |
| 2026-06-02 | ¥3.629,00 | -5,05 % | ¥3.851,00 | ¥3.874,00 | ¥3.533,00 | 20,33M |
| 2026-06-01 | ¥3.822,00 | -2,72 % | ¥3.882,00 | ¥3.957,00 | ¥3.801,00 | 13,20M |
| 2026-05-29 | ¥3.929,00 | +0,74 % | ¥3.880,00 | ¥3.929,00 | ¥3.746,00 | 26,77M |
| 2026-05-28 | ¥3.900,00 | -3,03 % | ¥3.952,00 | ¥3.994,00 | ¥3.783,00 | 16,87M |
| 2026-05-27 | ¥4.022,00 | -4,12 % | ¥4.305,00 | ¥4.330,00 | ¥4.022,00 | 17,63M |
| 2026-05-26 | ¥4.195,00 | -1,55 % | ¥4.300,00 | ¥4.330,00 | ¥4.089,00 | 17,01M |
| 2026-05-25 | ¥4.261,00 | +6,69 % | ¥4.235,00 | ¥4.398,00 | ¥4.187,00 | 23,32M |
| 2026-05-22 | ¥3.994,00 | +1,68 % | ¥3.998,00 | ¥4.101,00 | ¥3.978,00 | 17,26M |