JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan · Delayed Price · Currency is JPY 1,891.00
+15.00 (0.80%)
Oct 21, 2025, 10:44 AM JST
JAPAN MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,891.00 | 1,905.00 | 1,859.00 | 1,887.00 | 1,887.00 | -1.31% | 475,000 |
| Oct 16, 2025 | 1,919.00 | 1,962.00 | 1,905.00 | 1,912.00 | 1,912.00 | 1.76% | 490,700 |
| Oct 15, 2025 | 1,844.00 | 1,902.00 | 1,839.00 | 1,879.00 | 1,879.00 | 1.90% | 437,900 |
| Oct 14, 2025 | 1,904.00 | 1,940.00 | 1,836.00 | 1,844.00 | 1,844.00 | -5.14% | 709,100 |
| Oct 10, 2025 | 1,957.00 | 1,967.00 | 1,929.00 | 1,944.00 | 1,944.00 | -0.82% | 482,100 |
| Oct 9, 2025 | 1,929.00 | 1,965.00 | 1,924.00 | 1,960.00 | 1,960.00 | 2.83% | 483,400 |
| Oct 8, 2025 | 1,878.00 | 1,923.00 | 1,875.00 | 1,906.00 | 1,906.00 | -0.52% | 512,400 |
| Oct 7, 2025 | 1,960.00 | 1,987.00 | 1,908.00 | 1,916.00 | 1,916.00 | -0.42% | 583,500 |
| Oct 6, 2025 | 1,946.00 | 1,951.00 | 1,905.00 | 1,924.00 | 1,924.00 | 2.23% | 486,400 |
| Oct 3, 2025 | 1,884.00 | 1,902.00 | 1,867.00 | 1,882.00 | 1,882.00 | 0.53% | 715,300 |
| Oct 2, 2025 | 1,827.00 | 1,878.00 | 1,823.00 | 1,872.00 | 1,872.00 | 4.76% | 483,100 |
| Oct 1, 2025 | 1,808.00 | 1,833.00 | 1,780.00 | 1,787.00 | 1,787.00 | -2.24% | 371,700 |
| Sep 30, 2025 | 1,820.00 | 1,849.00 | 1,815.00 | 1,828.00 | 1,828.00 | 2.01% | 363,300 |
| Sep 29, 2025 | 1,814.00 | 1,844.00 | 1,785.00 | 1,792.00 | 1,792.00 | -2.61% | 580,600 |
| Sep 26, 2025 | 1,876.00 | 1,885.00 | 1,833.00 | 1,840.00 | 1,840.00 | -2.44% | 635,500 |
| Sep 25, 2025 | 1,883.00 | 1,900.00 | 1,858.00 | 1,886.00 | 1,886.00 | -0.47% | 366,300 |
| Sep 24, 2025 | 1,889.00 | 1,909.00 | 1,861.00 | 1,895.00 | 1,895.00 | 0.26% | 645,300 |
| Sep 22, 2025 | 1,923.00 | 1,950.00 | 1,886.00 | 1,890.00 | 1,890.00 | -0.84% | 740,300 |
| Sep 19, 2025 | 1,944.00 | 1,957.00 | 1,860.00 | 1,906.00 | 1,906.00 | 3.25% | 1,441,200 |
| Sep 18, 2025 | 1,840.00 | 1,873.00 | 1,791.00 | 1,846.00 | 1,846.00 | 1.32% | 956,900 |
| Sep 17, 2025 | 1,782.00 | 1,855.00 | 1,779.00 | 1,822.00 | 1,822.00 | 3.17% | 1,569,200 |
| Sep 16, 2025 | 1,800.00 | 1,808.00 | 1,691.00 | 1,766.00 | 1,766.00 | 7.49% | 1,569,200 |
| Sep 12, 2025 | 1,657.00 | 1,660.00 | 1,620.00 | 1,643.00 | 1,643.00 | 0.31% | 584,800 |
| Sep 11, 2025 | 1,601.00 | 1,648.00 | 1,600.00 | 1,638.00 | 1,638.00 | 4.33% | 771,200 |
| Sep 10, 2025 | 1,573.00 | 1,595.00 | 1,552.00 | 1,570.00 | 1,570.00 | 0.13% | 424,100 |
| Sep 9, 2025 | 1,549.00 | 1,594.00 | 1,548.00 | 1,568.00 | 1,568.00 | 3.29% | 562,700 |
| Sep 8, 2025 | 1,535.00 | 1,546.00 | 1,512.00 | 1,518.00 | 1,518.00 | -0.33% | 413,000 |
| Sep 5, 2025 | 1,492.00 | 1,523.00 | 1,491.00 | 1,523.00 | 1,523.00 | 5.40% | 450,800 |
| Sep 4, 2025 | 1,431.00 | 1,464.00 | 1,423.00 | 1,445.00 | 1,445.00 | -1.10% | 536,600 |
| Sep 3, 2025 | 1,463.00 | 1,476.00 | 1,453.00 | 1,461.00 | 1,461.00 | -0.20% | 283,000 |
| Sep 2, 2025 | 1,513.00 | 1,518.00 | 1,460.00 | 1,464.00 | 1,464.00 | -3.81% | 549,300 |
| Sep 1, 2025 | 1,497.00 | 1,532.00 | 1,488.00 | 1,522.00 | 1,522.00 | 1.60% | 444,700 |
| Aug 29, 2025 | 1,494.00 | 1,503.00 | 1,482.00 | 1,498.00 | 1,498.00 | 0.81% | 350,700 |
| Aug 28, 2025 | 1,469.00 | 1,489.00 | 1,460.00 | 1,486.00 | 1,486.00 | 0.95% | 759,800 |
| Aug 27, 2025 | 1,500.00 | 1,503.00 | 1,470.00 | 1,472.00 | 1,472.00 | -1.54% | 367,500 |
| Aug 26, 2025 | 1,466.00 | 1,522.00 | 1,463.00 | 1,495.00 | 1,495.00 | 0.07% | 549,900 |
| Aug 25, 2025 | 1,430.00 | 1,494.00 | 1,428.00 | 1,494.00 | 1,494.00 | 4.48% | 854,800 |
| Aug 22, 2025 | 1,408.00 | 1,437.00 | 1,406.00 | 1,430.00 | 1,430.00 | 1.20% | 522,800 |
| Aug 21, 2025 | 1,415.00 | 1,428.00 | 1,408.00 | 1,413.00 | 1,413.00 | -1.12% | 360,400 |
| Aug 20, 2025 | 1,475.00 | 1,475.00 | 1,426.00 | 1,429.00 | 1,429.00 | -5.30% | 727,300 |
| Aug 19, 2025 | 1,480.00 | 1,515.00 | 1,476.00 | 1,509.00 | 1,509.00 | 1.82% | 595,800 |
| Aug 18, 2025 | 1,484.00 | 1,493.00 | 1,472.00 | 1,482.00 | 1,482.00 | -0.27% | 450,100 |
| Aug 15, 2025 | 1,470.00 | 1,507.00 | 1,468.00 | 1,486.00 | 1,486.00 | 1.50% | 450,100 |
| Aug 14, 2025 | 1,472.00 | 1,498.00 | 1,457.00 | 1,464.00 | 1,464.00 | -2.20% | 445,200 |
| Aug 13, 2025 | 1,498.00 | 1,513.00 | 1,470.00 | 1,497.00 | 1,497.00 | 0.67% | 540,600 |
| Aug 12, 2025 | 1,487.00 | 1,590.00 | 1,472.00 | 1,487.00 | 1,487.00 | 3.26% | 1,245,000 |
| Aug 8, 2025 | 1,375.00 | 1,510.00 | 1,373.00 | 1,440.00 | 1,440.00 | 4.58% | 851,000 |
| Aug 7, 2025 | 1,357.00 | 1,385.00 | 1,357.00 | 1,377.00 | 1,377.00 | 1.25% | 408,900 |
| Aug 6, 2025 | 1,361.00 | 1,376.00 | 1,358.00 | 1,360.00 | 1,360.00 | -0.44% | 358,100 |
| Aug 5, 2025 | 1,358.00 | 1,372.00 | 1,342.00 | 1,366.00 | 1,366.00 | 1.79% | 319,600 |