JX Advanced Metals Corporation 5016
TSE · Japan · Non-Energy Minerals
¥3,605.00+30.00 (+0.84%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |