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
Aug 21, 20263,534.003,610.003,513.003,591.003,580.8912,292,100
Aug 20, 20263,604.003,653.003,557.003,624.003,613.7915,247,000
Aug 19, 20263,607.003,707.003,527.003,561.003,550.9721,946,000
Aug 18, 20264,070.004,135.003,814.003,814.003,803.2621,703,700
Aug 17, 20263,870.004,009.003,816.004,000.003,988.7417,306,800
Aug 14, 20263,893.003,920.003,785.003,785.003,774.3415,723,900
Aug 13, 20263,944.004,002.003,856.003,861.003,850.1319,227,000
Aug 12, 20263,810.003,900.003,746.003,900.003,889.0215,997,700
Aug 10, 20263,892.003,959.003,816.003,845.003,834.1720,140,000
Aug 7, 20264,045.004,119.003,742.003,886.003,875.0631,474,200
Aug 6, 20264,290.004,317.004,055.004,142.004,130.3425,597,000
Aug 5, 20264,111.004,350.004,083.004,350.004,337.7525,175,100
Aug 4, 20263,805.004,015.003,792.003,971.003,959.8222,472,000
Aug 3, 20263,593.003,860.003,577.003,844.003,833.1817,218,400
Jul 31, 20263,735.003,930.003,657.003,797.003,786.3137,341,100
Jul 30, 20263,282.003,418.003,218.003,340.003,330.5923,110,500
Jul 29, 20263,490.003,607.003,242.003,331.003,321.6226,399,400
Jul 28, 20263,529.003,554.003,404.003,430.003,420.3418,262,700
Jul 27, 20263,801.003,804.003,658.003,788.003,777.3315,210,100
Jul 24, 20263,876.003,934.003,707.003,770.003,759.3816,923,900
Jul 23, 20263,908.003,987.003,793.003,946.003,934.8921,195,100
Jul 22, 20263,800.003,940.003,740.003,771.003,760.3822,645,800
Jul 21, 20263,559.003,681.003,470.003,665.003,654.6820,308,300
Jul 17, 20263,660.003,661.003,361.003,558.003,547.9828,586,200
Jul 16, 20263,981.003,982.003,808.003,852.003,841.1517,857,300