JAPAN MATERIAL Co., Ltd. (TYO:6055)
Japan · Delayed Price · Currency is JPY 1,625.00
+49.00 (3.11%)
Jan 22, 2026, 3:30 PM JST
JAPAN MATERIAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,592.00 | 1,620.00 | 1,581.00 | 1,620.00 | - | 2.79% | 275,700 |
| Jan 21, 2026 | 1,530.00 | 1,576.00 | 1,526.00 | 1,576.00 | 1,576.00 | 1.35% | 342,600 |
| Jan 20, 2026 | 1,573.00 | 1,578.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.58% | 333,200 |
| Jan 19, 2026 | 1,570.00 | 1,590.00 | 1,538.00 | 1,580.00 | 1,580.00 | -0.50% | 572,900 |
| Jan 16, 2026 | 1,559.00 | 1,599.00 | 1,552.00 | 1,588.00 | 1,588.00 | 2.98% | 851,800 |
| Jan 15, 2026 | 1,509.00 | 1,548.00 | 1,503.00 | 1,542.00 | 1,542.00 | -0.06% | 898,000 |
| Jan 14, 2026 | 1,544.00 | 1,550.00 | 1,530.00 | 1,543.00 | 1,543.00 | 0.13% | 631,400 |
| Jan 13, 2026 | 1,555.00 | 1,555.00 | 1,511.00 | 1,541.00 | 1,541.00 | 1.45% | 663,400 |
| Jan 9, 2026 | 1,516.00 | 1,534.00 | 1,499.00 | 1,519.00 | 1,519.00 | -0.85% | 693,000 |
| Jan 8, 2026 | 1,550.00 | 1,552.00 | 1,528.00 | 1,532.00 | 1,532.00 | -2.42% | 803,000 |
| Jan 7, 2026 | 1,590.00 | 1,628.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.26% | 1,005,800 |
| Jan 6, 2026 | 1,578.00 | 1,594.00 | 1,559.00 | 1,590.00 | 1,590.00 | 0.63% | 779,400 |
| Jan 5, 2026 | 1,580.00 | 1,593.00 | 1,572.00 | 1,580.00 | 1,580.00 | 2.13% | 432,700 |
| Dec 30, 2025 | 1,558.00 | 1,558.00 | 1,539.00 | 1,547.00 | 1,547.00 | -1.02% | 228,300 |
| Dec 29, 2025 | 1,580.00 | 1,581.00 | 1,558.00 | 1,563.00 | 1,563.00 | -0.45% | 394,100 |
| Dec 26, 2025 | 1,569.00 | 1,582.00 | 1,554.00 | 1,570.00 | 1,570.00 | 0.38% | 377,000 |
| Dec 25, 2025 | 1,555.00 | 1,576.00 | 1,554.00 | 1,564.00 | 1,564.00 | 0.58% | 354,500 |
| Dec 24, 2025 | 1,564.00 | 1,576.00 | 1,555.00 | 1,555.00 | 1,555.00 | -0.77% | 275,100 |
| Dec 23, 2025 | 1,569.00 | 1,572.00 | 1,553.00 | 1,567.00 | 1,567.00 | 0.19% | 263,800 |
| Dec 22, 2025 | 1,557.00 | 1,580.00 | 1,543.00 | 1,564.00 | 1,564.00 | 1.96% | 428,300 |
| Dec 19, 2025 | 1,530.00 | 1,536.00 | 1,517.00 | 1,534.00 | 1,534.00 | 1.59% | 386,600 |
| Dec 18, 2025 | 1,516.00 | 1,522.00 | 1,501.00 | 1,510.00 | 1,510.00 | -1.37% | 387,200 |
| Dec 17, 2025 | 1,518.00 | 1,531.00 | 1,500.00 | 1,531.00 | 1,531.00 | 0.79% | 420,800 |
| Dec 16, 2025 | 1,549.00 | 1,559.00 | 1,516.00 | 1,519.00 | 1,519.00 | -3.43% | 602,800 |
| Dec 15, 2025 | 1,574.00 | 1,582.00 | 1,552.00 | 1,573.00 | 1,573.00 | -2.54% | 438,600 |
| Dec 12, 2025 | 1,654.00 | 1,659.00 | 1,605.00 | 1,614.00 | 1,614.00 | -2.12% | 327,200 |
| Dec 11, 2025 | 1,681.00 | 1,687.00 | 1,646.00 | 1,649.00 | 1,649.00 | -1.55% | 244,300 |
| Dec 10, 2025 | 1,705.00 | 1,722.00 | 1,672.00 | 1,675.00 | 1,675.00 | -2.73% | 296,300 |
| Dec 9, 2025 | 1,701.00 | 1,742.00 | 1,700.00 | 1,722.00 | 1,722.00 | 1.29% | 474,300 |
| Dec 8, 2025 | 1,691.00 | 1,700.00 | 1,658.00 | 1,700.00 | 1,700.00 | 0.89% | 341,000 |
| Dec 5, 2025 | 1,673.00 | 1,693.00 | 1,662.00 | 1,685.00 | 1,685.00 | 0.66% | 342,000 |
| Dec 4, 2025 | 1,671.00 | 1,690.00 | 1,655.00 | 1,674.00 | 1,674.00 | -0.12% | 572,000 |
| Dec 3, 2025 | 1,721.00 | 1,726.00 | 1,676.00 | 1,676.00 | 1,676.00 | -0.77% | 431,400 |
| Dec 2, 2025 | 1,717.00 | 1,724.00 | 1,689.00 | 1,689.00 | 1,689.00 | -1.23% | 410,800 |
| Dec 1, 2025 | 1,714.00 | 1,720.00 | 1,696.00 | 1,710.00 | 1,710.00 | 0.94% | 361,100 |
| Nov 28, 2025 | 1,677.00 | 1,711.00 | 1,675.00 | 1,694.00 | 1,694.00 | 2.17% | 434,700 |
| Nov 27, 2025 | 1,652.00 | 1,669.00 | 1,631.00 | 1,658.00 | 1,658.00 | 2.60% | 371,700 |
| Nov 26, 2025 | 1,633.00 | 1,646.00 | 1,602.00 | 1,616.00 | 1,616.00 | -1.04% | 567,000 |
| Nov 25, 2025 | 1,658.00 | 1,663.00 | 1,633.00 | 1,633.00 | 1,633.00 | 1.30% | 425,700 |
| Nov 21, 2025 | 1,606.00 | 1,623.00 | 1,590.00 | 1,612.00 | 1,612.00 | -2.07% | 588,800 |
| Nov 20, 2025 | 1,637.00 | 1,653.00 | 1,614.00 | 1,646.00 | 1,646.00 | 5.72% | 714,200 |
| Nov 19, 2025 | 1,586.00 | 1,599.00 | 1,543.00 | 1,557.00 | 1,557.00 | -3.71% | 770,000 |
| Nov 18, 2025 | 1,728.00 | 1,737.00 | 1,617.00 | 1,617.00 | 1,617.00 | -6.85% | 776,800 |
| Nov 17, 2025 | 1,730.00 | 1,752.00 | 1,710.00 | 1,736.00 | 1,736.00 | 1.70% | 469,900 |
| Nov 14, 2025 | 1,694.00 | 1,754.00 | 1,681.00 | 1,707.00 | 1,707.00 | -3.78% | 1,060,600 |
| Nov 13, 2025 | 1,827.00 | 1,858.00 | 1,759.00 | 1,774.00 | 1,774.00 | -8.89% | 1,181,900 |
| Nov 12, 2025 | 1,963.00 | 1,978.00 | 1,919.00 | 1,947.00 | 1,947.00 | -0.82% | 636,500 |
| Nov 11, 2025 | 1,971.00 | 2,006.00 | 1,932.00 | 1,963.00 | 1,963.00 | 1.08% | 455,700 |
| Nov 10, 2025 | 1,909.00 | 1,959.00 | 1,894.00 | 1,942.00 | 1,942.00 | 1.89% | 362,500 |
| Nov 7, 2025 | 1,843.00 | 1,938.00 | 1,843.00 | 1,906.00 | 1,906.00 | 0.21% | 433,600 |