Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

JX Advanced Metals Corporation (5016) Historical Prices

JP:5016 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,020.003,050.002,915.002,955.002,955.00-6.22%15,403,3000.92
Oct 29, 20263,050.003,170.003,045.003,151.003,151.00+2.17%23,007,9001.38
Oct 28, 20263,013.003,103.002,985.503,084.003,084.00+6.16%14,108,1000.83
Oct 27, 20262,900.002,946.502,876.002,905.002,905.00+2.78%12,015,1000.70
Oct 26, 20262,800.002,877.002,787.002,826.502,826.50-0.14%12,150,2000.70
Oct 23, 20262,785.002,845.502,693.002,830.502,830.50-2.97%25,352,0001.46
Oct 22, 20263,016.003,031.002,896.002,917.002,917.00-4.39%16,616,4000.96
Oct 21, 20263,050.003,127.003,023.003,051.003,051.00+4.13%13,285,9000.77
Oct 20, 20263,050.003,069.002,912.002,930.002,930.00-4.34%17,896,8011.03
Oct 19, 20262,975.503,091.002,962.003,063.003,063.00-1.64%14,858,0000.85
Oct 16, 20263,135.003,195.003,100.003,114.003,114.00-0.29%16,075,7000.91
Oct 15, 20263,300.003,311.003,110.003,123.003,123.00-9.74%25,814,1991.50
Oct 14, 20263,518.003,540.003,460.003,460.003,460.00-1.90%14,018,3000.81
Oct 13, 20263,507.003,584.003,492.003,527.003,527.00-2.62%14,935,0000.86
Oct 12, 20263,622.003,660.003,523.003,622.003,622.00+0.00%00.00
Oct 09, 20263,563.003,660.003,523.003,622.003,622.00+0.11%15,504,7000.87
Oct 08, 20263,727.003,736.003,593.003,618.003,618.00-4.71%16,001,1000.89
Oct 07, 20263,834.003,971.003,777.003,797.003,797.00-0.76%23,612,8011.31
Oct 06, 20263,710.003,856.003,657.003,826.003,826.00+3.07%19,709,3011.10
Oct 05, 20263,702.003,728.003,631.003,712.003,712.00+2.77%17,571,0000.97
Oct 02, 20263,591.003,660.003,529.003,612.003,612.00+0.19%20,011,8011.10
Oct 01, 20263,630.003,634.003,502.003,605.003,605.00+0.84%21,535,1001.19
Sep 30, 20263,515.003,611.003,513.003,575.003,575.00+2.55%33,239,6991.85
Sep 29, 20263,588.003,600.003,456.003,486.003,486.00-1.55%14,716,0000.81
Sep 28, 20263,582.003,659.003,551.003,551.003,541.00-0.11%15,214,4000.83
Sep 25, 20263,552.003,571.003,508.003,555.003,544.99-0.42%12,140,9000.66
Sep 24, 20263,644.003,685.003,570.003,570.003,559.95-0.11%14,555,3000.78
Sep 23, 20263,574.003,599.003,514.003,574.003,563.94+0.00%00.00
Sep 22, 20263,574.003,599.003,514.003,574.003,563.94+0.00%00.00
Sep 21, 20263,574.003,599.003,514.003,574.003,563.94+0.00%00.00
Sep 18, 20263,560.003,599.003,514.003,574.003,563.94+2.11%20,679,0000.98
Sep 17, 20263,679.003,684.003,500.003,500.003,490.14-4.16%20,593,0000.95
Sep 16, 20263,607.003,667.003,601.003,652.003,641.72-0.05%10,176,5000.45
Sep 15, 20263,582.003,699.003,572.003,654.003,643.71+1.02%13,778,5000.60
Sep 14, 20263,572.003,675.003,520.003,617.003,606.81-2.11%15,808,2000.68
Sep 11, 20263,650.003,704.003,626.003,695.003,684.59-3.07%16,352,7000.70
Sep 10, 20263,870.003,938.003,738.003,812.003,801.27-2.48%16,408,6000.70
Sep 09, 20263,897.003,945.003,836.003,909.003,897.99+4.91%21,408,4000.91
Sep 08, 20263,672.003,910.003,657.003,726.003,715.51+1.11%28,072,3001.20
Sep 07, 20263,800.003,845.003,630.003,685.003,674.62+1.82%24,968,6001.08
Sep 04, 20263,586.003,641.003,550.003,619.003,608.81+2.41%12,260,4000.53
Sep 03, 20263,686.003,694.003,503.003,534.003,524.05-3.44%15,999,7000.69
Sep 02, 20263,702.003,750.003,626.003,660.003,649.69-4.74%15,264,8000.66
Sep 01, 20263,759.003,862.003,734.003,842.003,831.18+1.86%13,097,8000.56
Aug 31, 20263,620.003,794.003,598.003,772.003,761.38-1.00%16,459,5000.71
Aug 28, 20263,829.003,888.003,794.003,810.003,799.27+0.47%13,374,6000.57
Aug 27, 20263,900.003,907.003,722.003,792.003,781.32-1.51%17,652,9000.76
Aug 26, 20263,800.003,854.003,740.003,850.003,839.16+0.79%12,334,1000.52
Aug 25, 20263,722.003,837.003,676.003,820.003,809.24+0.90%14,423,9000.61
Aug 24, 20263,690.003,885.003,643.003,786.003,775.34+5.43%27,277,6001.16