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
May 1, 20264,850.004,873.004,736.004,770.004,756.5714,941,500
Apr 30, 20264,810.004,843.004,707.004,790.004,776.5117,397,000
Apr 28, 20264,903.004,956.004,730.004,824.004,810.4246,260,800
Apr 27, 20264,600.004,897.004,576.004,860.004,846.3130,572,400
Apr 24, 20264,672.004,746.004,601.004,625.004,611.9819,917,400
Apr 23, 20264,995.005,015.004,605.004,653.004,639.9030,365,600
Apr 22, 20264,847.004,874.004,743.004,855.004,841.3322,709,000
Apr 21, 20264,804.004,868.004,713.004,820.004,806.4327,290,500
Apr 20, 20264,898.004,970.004,814.004,817.004,803.4423,866,900
Apr 17, 20264,854.004,985.004,810.004,899.004,885.2029,090,200
Apr 16, 20264,963.005,000.004,815.004,956.004,942.0441,985,000
Apr 15, 20265,456.005,574.004,758.004,893.004,879.2296,674,100
Apr 14, 20264,820.005,156.004,804.005,156.005,141.4843,944,500
Apr 13, 20264,577.004,642.004,501.004,635.004,621.9533,130,000
Apr 10, 20264,500.004,647.004,430.004,577.004,564.1148,763,000
Apr 9, 20264,200.004,442.004,153.004,437.004,424.5043,546,800
Apr 8, 20264,077.004,253.004,040.004,233.004,221.0846,596,500
Apr 7, 20263,698.003,770.003,653.003,727.003,716.5022,975,200
Apr 6, 20263,714.003,795.003,662.003,689.003,678.6127,219,900
Apr 3, 20263,642.003,696.003,592.003,652.003,641.7221,729,100
Apr 2, 20263,767.003,783.003,470.003,528.003,518.0638,321,200
Apr 1, 20263,592.003,698.003,513.003,697.003,686.5932,745,300
Mar 31, 20263,328.003,483.003,312.003,312.003,302.6738,269,200
Mar 30, 20263,446.003,584.003,437.003,584.003,573.9124,353,600
Mar 27, 20263,660.003,730.003,532.003,677.003,641.7227,418,800