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
Feb 17, 20263,325.003,373.003,190.003,236.003,204.9523,073,900
Feb 16, 20263,460.003,468.003,270.003,290.003,258.4333,704,400
Feb 13, 20263,291.003,606.003,177.003,369.003,336.6777,721,500
Feb 12, 20263,100.003,280.003,063.003,280.003,248.5317,930,200
Feb 10, 20262,728.002,797.002,677.002,779.502,752.8335,455,400
Feb 9, 20262,667.502,709.502,598.002,690.002,664.1928,185,300
Feb 6, 20262,454.502,538.502,430.002,529.002,504.7324,735,500
Feb 5, 20262,678.002,742.002,507.002,546.002,521.5746,683,400
Feb 4, 20262,580.002,664.002,564.502,640.002,614.6728,234,100
Feb 3, 20262,403.002,487.002,379.002,480.502,456.7026,975,800
Feb 2, 20262,436.502,534.502,341.002,353.002,330.4237,049,000
Jan 30, 20262,612.002,734.002,476.002,536.502,512.1643,810,500
Jan 29, 20262,649.002,658.502,561.502,624.002,598.8226,357,200
Jan 28, 20262,561.002,638.502,548.502,599.002,574.0624,903,600
Jan 27, 20262,563.502,628.002,540.002,562.002,537.4227,646,600
Jan 26, 20262,660.502,690.502,561.502,564.002,539.4026,723,100
Jan 23, 20262,673.002,722.002,620.502,656.002,630.5135,778,500
Jan 22, 20262,660.502,678.002,507.002,577.502,552.7741,808,400
Jan 21, 20262,625.002,744.002,595.002,653.002,627.5448,251,400
Jan 20, 20262,753.002,793.002,625.002,675.002,649.3351,075,900
Jan 19, 20262,602.002,717.502,579.002,708.502,682.5140,355,200
Jan 16, 20262,583.002,698.002,552.502,609.502,584.4657,214,900
Jan 15, 20262,461.502,630.002,442.002,559.002,534.4457,299,700
Jan 14, 20262,322.002,496.002,321.002,436.502,413.1246,633,200
Jan 13, 20262,277.002,327.502,211.002,266.002,244.2631,486,800