JX Advanced Metals Corporation

5016.T · Tokyo Stock Exchange

Prices in JPY

Historical prices

JX Advanced Metals Corporation (5016.T), daily historical prices. Prices in JPY.
DateOpenHighLowCloseVolume
Sep 30, 20263,515.003,611.003,513.003,575.003,575.0033,239,700
Sep 29, 20263,588.003,600.003,456.003,486.003,486.0014,716,000
Sep 28, 20263,582.003,659.003,551.003,551.003,541.0015,214,400
Sep 25, 20263,552.003,571.003,508.003,555.003,544.9912,140,900
Sep 24, 20263,644.003,685.003,570.003,570.003,559.9514,555,300
Sep 18, 20263,560.003,599.003,514.003,574.003,563.9420,679,000
Sep 17, 20263,679.003,684.003,500.003,500.003,490.1420,593,000
Sep 16, 20263,607.003,667.003,601.003,652.003,641.7210,176,500
Sep 15, 20263,582.003,699.003,572.003,654.003,643.7113,778,500
Sep 14, 20263,572.003,675.003,520.003,617.003,606.8115,808,200
Sep 11, 20263,650.003,704.003,626.003,695.003,684.5916,352,700
Sep 10, 20263,870.003,938.003,738.003,812.003,801.2716,408,600
Sep 9, 20263,897.003,944.003,836.003,909.003,897.9921,408,400
Sep 8, 20263,672.003,910.003,657.003,726.003,715.5128,072,300
Sep 7, 20263,800.003,845.003,630.003,685.003,674.6224,968,600
Sep 4, 20263,586.003,641.003,550.003,619.003,608.8112,260,400
Sep 3, 20263,686.003,694.003,503.003,534.003,524.0515,999,700
Sep 2, 20263,702.003,750.003,626.003,660.003,649.6915,264,800
Sep 1, 20263,759.003,862.003,734.003,842.003,831.1813,097,800
Aug 31, 20263,620.003,794.003,598.003,772.003,761.3816,459,500
Aug 28, 20263,829.003,888.003,794.003,810.003,799.2713,374,600
Aug 27, 20263,900.003,907.003,722.003,792.003,781.3217,652,900
Aug 26, 20263,800.003,854.003,740.003,850.003,839.1612,334,100
Aug 25, 20263,722.003,837.003,676.003,820.003,809.2414,423,900
Aug 24, 20263,690.003,885.003,643.003,786.003,775.3427,277,600