JPX · 5016 · stock
JX Advanced Metals Corporation (5016) stock price history
Every JPX trading session of JX Advanced Metals Corporation from Mar 19, 2025 to Sep 28, 2026: 372 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5016 adjusted close, 2025 to 2026
- ¥5,720
- All time high, 2026
- ¥5,828
- 52 week high, ¥1,540 low
- 372
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
5016 key facts
- JX Advanced Metals Corporation (5016) closed at ¥3,541 on Sep 28, 2026 on JPX.
- 5016's all time high close is ¥5,720, set on May 11, 2026; its all time low close is ¥645.40 on Apr 7, 2025.
- 5016's 52 week range is ¥1,540 to ¥5,828.
- 5016 returned +99.6% over the year to Sep 28, 2026.
- Since Mar 19, 2025 5016 returned +317%, +154.8% a year compounded.
- 5016's deepest drawdown was -41.8% from May 11, 2026 to Jul 29, 2026.
- DataCedar holds 372 daily sessions of 5016 history from Mar 19, 2025 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
5016 price chart, 2025 to 2026
5016 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -22.2% |
| 6 months | -3.0% |
| Year to date | +81.9% |
| 1 year | +99.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 19, 2025 | +317.4% |
| Compound annual growth, 1.5 years | +154.8% |
5016 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥5,720 on May 11, 2026
- All time low close
- ¥645.40 on Apr 7, 2025
- 52 week high
- ¥5,828 on May 11, 2026
- 52 week low
- ¥1,540 on Nov 19, 2025
- Deepest drawdown
- -41.8% from May 11, 2026 to Jul 29, 2026, not yet recovered
- Best single session
- +18.6% on Jun 16, 2026
- Worst single session
- -18.3% on Apr 7, 2025
- Volatility, 1 year annualised
- 77.1%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2025
- 4.2×
5016 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Mar 19, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥2,016 | ¥5,828 | ¥1,971 | ¥3,541 | +81.9% | 5.3B | 178 |
| 2025 | ¥818.31 | ¥2,323 | ¥643.42 | ¥1,947 | n/a | 4.5B | 194 |
5016 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥3,541 | -6.1% |
| August 2026 | ¥3,772 | -0.7% |
| July 2026 | ¥3,797 | -13.7% |
| June 2026 | ¥4,398 | +11.9% |
| May 2026 | ¥3,929 | -18.0% |
| April 2026 | ¥4,790 | +44.6% |
| March 2026 | ¥3,312 | -19.8% |
| February 2026 | ¥4,131 | +64.0% |
| January 2026 | ¥2,519 | +29.4% |
| December 2025 | ¥1,947 | +17.4% |
| November 2025 | ¥1,658 | -18.7% |
| October 2025 | ¥2,040 | +4.8% |
About the 5016 data
Daily bars. 372 sessions from Mar 19, 2025 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5016/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
5016 share price history
